MIOTA Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.04153407 | $0.04163709 | $0.03787164 | $0.03801175 | $3.77M |
| 2026-10-28 | $0.04253206 | $0.04281557 | $0.04103758 | $0.04154128 | $2.28M |
| 2026-10-27 | $0.04277942 | $0.04292139 | $0.04151199 | $0.04251143 | $2.27M |
| 2026-10-26 | $0.04296953 | $0.04308372 | $0.04190385 | $0.04268635 | $2.42M |
| 2026-10-25 | $0.04375789 | $0.0441501 | $0.04248417 | $0.04295835 | $1.89M |
| 2026-10-24 | $0.04432127 | $0.04512166 | $0.04230185 | $0.04383683 | $2.50M |
| 2026-10-23 | $0.04413238 | $0.04549354 | $0.04337792 | $0.04422173 | $2.57M |
| 2026-10-22 | $0.04753381 | $0.0476888 | $0.04386223 | $0.04412213 | $2.87M |
| 2026-10-21 | $0.04661181 | $0.04861166 | $0.04599094 | $0.04749206 | $3.57M |
| 2026-10-20 | $0.045042 | $0.04802883 | $0.04468972 | $0.04662294 | $4.19M |
| 2026-10-19 | $0.04497137 | $0.04535391 | $0.04412143 | $0.04504814 | $3.07M |
| 2026-10-18 | $0.04646241 | $0.04667123 | $0.04279444 | $0.04493794 | $3.53M |
| 2026-10-17 | $0.04786004 | $0.04788617 | $0.04533153 | $0.04648917 | $2.83M |
| 2026-10-16 | $0.04821202 | $0.05032696 | $0.04696966 | $0.04785647 | $5.29M |
| 2026-10-15 | $0.04752281 | $0.04890865 | $0.04459472 | $0.04821502 | $5.69M |
| 2026-10-14 | $0.04928641 | $0.04995222 | $0.04692214 | $0.04749439 | $3.47M |
| 2026-10-13 | $0.04864982 | $0.05074419 | $0.04699888 | $0.04930456 | $4.24M |
| 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 |