MIOTA Historical USD Price
Daily close · Jun 13, 2017 → Jun 12, 2018Daily price history
May 14, 2018 → Jun 12, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-06-12 | $1.44 | $1.45 | $1.24 | $1.27 | $82.15M |
| 2018-06-11 | $1.37 | $1.46 | $1.33 | $1.45 | $75.88M |
| 2018-06-10 | $1.63 | $1.63 | $1.32 | $1.37 | $129.43M |
| 2018-06-09 | $1.71 | $1.74 | $1.63 | $1.63 | $73.08M |
| 2018-06-08 | $1.69 | $1.73 | $1.67 | $1.71 | $61.67M |
| 2018-06-07 | $1.70 | $1.74 | $1.68 | $1.70 | $67.26M |
| 2018-06-06 | $1.75 | $1.76 | $1.65 | $1.70 | $76.21M |
| 2018-06-05 | $1.73 | $1.78 | $1.67 | $1.75 | $85.75M |
| 2018-06-04 | $1.81 | $1.85 | $1.70 | $1.72 | $106.40M |
| 2018-06-03 | $1.89 | $2.00 | $1.79 | $1.81 | $158.54M |
| 2018-06-02 | $1.93 | $1.94 | $1.86 | $1.90 | $113.45M |
| 2018-06-01 | $1.76 | $1.94 | $1.72 | $1.93 | $145.12M |
| 2018-05-31 | $1.57 | $1.81 | $1.57 | $1.75 | $129.96M |
| 2018-05-30 | $1.59 | $1.64 | $1.52 | $1.57 | $81.37M |
| 2018-05-29 | $1.36 | $1.65 | $1.34 | $1.59 | $115.23M |
| 2018-05-28 | $1.46 | $1.47 | $1.35 | $1.35 | $54.85M |
| 2018-05-27 | $1.48 | $1.48 | $1.42 | $1.46 | $53.19M |
| 2018-05-26 | $1.49 | $1.54 | $1.46 | $1.48 | $47.33M |
| 2018-05-25 | $1.54 | $1.58 | $1.46 | $1.49 | $60.06M |
| 2018-05-24 | $1.49 | $1.55 | $1.40 | $1.53 | $69.07M |
| 2018-05-23 | $1.63 | $1.64 | $1.41 | $1.47 | $83.68M |
| 2018-05-22 | $1.73 | $1.74 | $1.62 | $1.63 | $50.66M |
| 2018-05-21 | $1.83 | $1.84 | $1.72 | $1.72 | $49.62M |
| 2018-05-20 | $1.75 | $1.84 | $1.74 | $1.83 | $47.07M |
| 2018-05-19 | $1.76 | $1.81 | $1.72 | $1.75 | $49.49M |
| 2018-05-18 | $1.72 | $1.78 | $1.66 | $1.76 | $59.37M |
| 2018-05-17 | $1.91 | $1.96 | $1.69 | $1.73 | $75.47M |
| 2018-05-16 | $2.00 | $2.00 | $1.82 | $1.90 | $80.07M |
| 2018-05-15 | $1.95 | $2.09 | $1.92 | $2.00 | $100.87M |
| 2018-05-14 | $2.01 | $2.02 | $1.84 | $1.95 | $83.45M |