MIOTA Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.05289621 | $0.05315405 | $0.04852781 | $0.04866094 | $4.71M |
| 2026-10-11 | $0.05123465 | $0.05425086 | $0.05023 | $0.05294928 | $4.79M |
| 2026-10-10 | $0.05131903 | $0.05295816 | $0.05115726 | $0.05119377 | $3.06M |
| 2026-10-09 | $0.04964834 | $0.05131579 | $0.0493444 | $0.05130762 | $4.16M |
| 2026-10-08 | $0.05374178 | $0.05491514 | $0.04829601 | $0.04967271 | $8.29M |
| 2026-10-07 | $0.05760263 | $0.05784129 | $0.05242137 | $0.05374823 | $6.83M |
| 2026-10-06 | $0.05817913 | $0.06008818 | $0.05713535 | $0.05749844 | $5.01M |
| 2026-10-05 | $0.05909411 | $0.06035418 | $0.05804807 | $0.05817622 | $8.56M |
| 2026-10-04 | $0.05435709 | $0.0625965 | $0.05435709 | $0.05909411 | $37.50M |
| 2026-10-03 | $0.05344588 | $0.05457793 | $0.05241661 | $0.05436812 | $3.02M |
| 2026-10-02 | $0.05486546 | $0.05615838 | $0.05201242 | $0.05351473 | $5.90M |
| 2026-10-01 | $0.053672 | $0.05652068 | $0.05312608 | $0.05485399 | $10.78M |
| 2026-09-30 | $0.05226611 | $0.05409304 | $0.05115019 | $0.05364255 | $7.06M |
| 2026-09-29 | $0.05583836 | $0.05629936 | $0.05225938 | $0.0522752 | $15.51M |
| 2026-09-28 | $0.05113742 | $0.05683968 | $0.04916131 | $0.05584182 | $50.52M |
| 2026-09-27 | $0.05124591 | $0.05124644 | $0.04972467 | $0.05116614 | $5.08M |
| 2026-09-26 | $0.05091659 | $0.05253135 | $0.0496901 | $0.05130379 | $6.34M |
| 2026-09-25 | $0.04803222 | $0.05083411 | $0.0475696 | $0.05073626 | $5.51M |
| 2026-09-24 | $0.04632293 | $0.04888526 | $0.04515422 | $0.04802553 | $4.57M |
| 2026-09-23 | $0.04902539 | $0.05054855 | $0.04602793 | $0.04632151 | $5.92M |
| 2026-09-22 | $0.04866256 | $0.04926158 | $0.04662167 | $0.04898664 | $4.63M |
| 2026-09-21 | $0.04706215 | $0.0490413 | $0.04664443 | $0.04852466 | $6.71M |
| 2026-09-20 | $0.047778 | $0.04953628 | $0.04548888 | $0.04700404 | $7.95M |
| 2026-09-19 | $0.0446554 | $0.04801496 | $0.04463361 | $0.04781275 | $7.02M |
| 2026-09-18 | $0.04093258 | $0.04468312 | $0.04089008 | $0.0446744 | $4.43M |
| 2026-09-17 | $0.03920158 | $0.04094236 | $0.03885944 | $0.04094134 | $3.70M |
| 2026-09-16 | $0.03870016 | $0.03926365 | $0.03734417 | $0.03917335 | $4.26M |
| 2026-09-15 | $0.04365726 | $0.04365726 | $0.03820977 | $0.03870811 | $8.03M |
| 2026-09-14 | $0.04081867 | $0.04717771 | $0.04073224 | $0.04355805 | $29.27M |
| 2026-09-13 | $0.04020907 | $0.04202751 | $0.04015024 | $0.04078734 | $4.78M |