MIOTA Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.03412599 | $0.03537512 | $0.03323215 | $0.03445116 | $2.44M |
| 2026-11-08 | $0.03584852 | $0.03584852 | $0.03319358 | $0.03412599 | $2.54M |
| 2026-11-07 | $0.03714114 | $0.03760313 | $0.03562612 | $0.03585813 | $1.91M |
| 2026-11-06 | $0.03742401 | $0.03847718 | $0.03694651 | $0.03703667 | $2.18M |
| 2026-11-05 | $0.04002339 | $0.04117096 | $0.03684013 | $0.03737143 | $3.30M |
| 2026-11-04 | $0.04016417 | $0.04130958 | $0.0384706 | $0.04002387 | $2.49M |
| 2026-11-03 | $0.0391556 | $0.0403436 | $0.03846966 | $0.04016801 | $1.97M |
| 2026-11-02 | $0.03927554 | $0.04028041 | $0.03868885 | $0.0391556 | $2.37M |
| 2026-11-01 | $0.03990598 | $0.04005028 | $0.0388859 | $0.03925492 | $1.25M |
| 2026-10-31 | $0.03997246 | $0.04082958 | $0.03938629 | $0.03975117 | $1.78M |
| 2026-10-30 | $0.03798064 | $0.03997657 | $0.03646735 | $0.03997439 | $3.07M |
| 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 |