MIOTA Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-12 | $0.03985938 | $0.04062621 | $0.03985938 | $0.04019592 | $1.96M |
| 2026-09-11 | $0.03940287 | $0.04140914 | $0.03906793 | $0.03982599 | $3.41M |
| 2026-09-10 | $0.04269025 | $0.04269136 | $0.03925066 | $0.03942025 | $4.16M |
| 2026-09-09 | $0.04234255 | $0.04369549 | $0.04176503 | $0.04257808 | $4.65M |
| 2026-09-08 | $0.04243263 | $0.04340071 | $0.04131497 | $0.04227504 | $3.51M |
| 2026-09-07 | $0.04227059 | $0.0426881 | $0.04129159 | $0.0424465 | $3.49M |
| 2026-09-06 | $0.04033051 | $0.0429568 | $0.04033051 | $0.04226789 | $5.50M |
| 2026-09-05 | $0.03902138 | $0.04068312 | $0.03886738 | $0.04025036 | $2.82M |
| 2026-09-04 | $0.04084583 | $0.04137992 | $0.03855482 | $0.03905373 | $4.82M |
| 2026-09-03 | $0.03933368 | $0.0414643 | $0.03913239 | $0.04083639 | $4.98M |
| 2026-09-02 | $0.03963487 | $0.04085043 | $0.03887256 | $0.03928638 | $4.03M |
| 2026-09-01 | $0.0399892 | $0.04073876 | $0.03941207 | $0.0396194 | $3.81M |
| 2026-08-31 | $0.03929818 | $0.04062585 | $0.03918619 | $0.03996831 | $2.91M |
| 2026-08-30 | $0.03960853 | $0.0416887 | $0.03893807 | $0.03926954 | $4.57M |
| 2026-08-29 | $0.03981017 | $0.03996982 | $0.03794954 | $0.03960217 | $3.40M |
| 2026-08-28 | $0.04224364 | $0.04292445 | $0.03868787 | $0.03985665 | $4.72M |
| 2026-08-27 | $0.04291872 | $0.04385317 | $0.04197654 | $0.04218716 | $3.73M |
| 2026-08-26 | $0.04298514 | $0.04402402 | $0.040855 | $0.04291872 | $3.38M |