Bitcast
SN93
Rank #1484
$3.42
Updated 27 days ago
Market Cap
$8.13M
24h Volume
$1.01M
Avg Volume (90d)
$1.23M
24h High/Low
$3.58
$3.16
$3.16
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
93
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3.42 | $3.58 | $3.16 | $3.42 | $1.01M | $8.13M |
| Dec 2, 2025 | $3.23 | $3.49 | $3.11 | $3.32 | $317.94K | $7.73M |
| Dec 1, 2025 | $3.71 | $3.71 | $3.15 | $3.22 | $279.25K | $7.86M |
| Nov 30, 2025 | $3.91 | $3.91 | $3.79 | $3.79 | $330.95K | $9.03M |
| Nov 29, 2025 | $4.19 | $4.21 | $3.90 | $3.90 | $403.07K | $9.52M |
| Nov 28, 2025 | $4.26 | $4.52 | $4.21 | $4.21 | $176.78K | $10.08M |
| Nov 27, 2025 | $4.45 | $4.47 | $4.30 | $4.30 | $348.99K | $10.20M |
| Nov 26, 2025 | $4.59 | $4.76 | $4.47 | $4.47 | $312.28K | $10.48M |
| Nov 25, 2025 | $4.36 | $4.54 | $4.34 | $4.51 | $189.67K | $10.09M |
| Nov 24, 2025 | $4.50 | $4.54 | $4.25 | $4.41 | $601.90K | $9.96M |
| Nov 23, 2025 | $4.28 | $4.61 | $4.27 | $4.58 | $563.28K | $10.06M |
| Nov 22, 2025 | $4.15 | $4.16 | $3.93 | $4.03 | $181.29K | $9.05M |
| Nov 21, 2025 | $4.49 | $4.54 | $3.94 | $4.04 | $266.65K | $9.43M |
| Nov 20, 2025 | $4.79 | $4.90 | $4.48 | $4.60 | $300.90K | $10.49M |
| Nov 19, 2025 | $4.88 | $4.92 | $4.50 | $4.76 | $538.79K | $10.45M |
| Nov 18, 2025 | $4.72 | $5.05 | $4.72 | $4.92 | $1.01M | $10.70M |
| Nov 17, 2025 | $5.02 | $5.28 | $4.67 | $4.73 | $691.96K | $10.95M |
| Nov 16, 2025 | $5.38 | $5.53 | $4.92 | $4.95 | $315.13K | $11.45M |
| Nov 15, 2025 | $5.37 | $5.64 | $5.36 | $5.39 | $522.00K | $11.85M |
| Nov 14, 2025 | $5.45 | $5.56 | $5.07 | $5.46 | $295.24K | $11.37M |
| Nov 13, 2025 | $5.88 | $6.00 | $5.30 | $5.43 | $674.63K | $12.19M |
| Nov 12, 2025 | $6.51 | $6.60 | $6.00 | $6.14 | $2.09M | $13.44M |
| Nov 11, 2025 | $6.92 | $7.08 | $6.62 | $6.92 | $1.98M | $14.50M |
| Nov 10, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | $985.03K | $13.60M |
| Nov 9, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $1.13M | $12.88M |
| Nov 8, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $1.59M | $14.91M |
| Nov 7, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | $1.92M | $14.97M |
| Nov 6, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $3.03M | $13.77M |
| Nov 5, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $2.03M | $15.19M |
| Nov 4, 2025 | $8.93 | $8.93 | $8.93 | $8.93 | $5.75M | $17.82M |
| Nov 3, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | $2.01M | $17.02M |
| Nov 2, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $1.25M | $16.73M |
| Nov 1, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $439.40K | $15.08M |
| Oct 31, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | $1.03M | $13.03M |
| Oct 30, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $681.98K | $13.44M |
| Oct 29, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | $2.43M | $13.97M |
| Oct 28, 2025 | $6.87 | $6.87 | $6.87 | $6.87 | $599.50K | $13.20M |
| Oct 27, 2025 | $6.62 | $6.62 | $6.62 | $6.62 | $592.44K | $12.68M |
| Oct 26, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $376.36K | $12.27M |
| Oct 25, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $649.53K | $12.09M |
| Oct 24, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $2.91M | $12.10M |
| Oct 23, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $1.50M | $11.04M |
| Oct 22, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $1.16M | $10.70M |
| Oct 21, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $910.38K | $11.53M |
| Oct 20, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $1.67M | $11.92M |
| Oct 19, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $247.53K | $10.83M |
| Oct 18, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $2.19M | $10.29M |
| Oct 17, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $3.19M | $9.44M |
| Oct 16, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $5.68M | $12.74M |
| Oct 15, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $850.54K | $11.68M |
| Oct 14, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $3.56M | $12.15M |
| Oct 13, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $282.45K | $9.28M |
| Oct 12, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $818.39K | $7.33M |
| Oct 11, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $697.82K | $7.28M |
| Oct 10, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $941.83K | $8.32M |
| Oct 9, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $1.23M | $8.12M |
| Oct 8, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $2.33M | $8.08M |
| Oct 7, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $2.60M | $9.38M |
| Oct 6, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $351.19K | $8.13M |
| Oct 5, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $486.20K | $8.63M |
| Oct 4, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $380.31K | $8.65M |
| Oct 3, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $733.62K | $9.18M |
| Oct 2, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $1.77M | $9.40M |
| Oct 1, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $2.40M | $7.70M |