BitMind
SN34
Rank #1218
$4.95
Updated 27 days ago
Market Cap
$16.38M
24h Volume
$173.81K
Avg Volume (90d)
$211.01K
24h High/Low
$5.07
$4.56
$4.56
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
34
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $4.95 | $5.07 | $4.56 | $4.95 | $173.81K | $16.38M |
| Dec 2, 2025 | $4.66 | $5.01 | $4.51 | $4.88 | $438.71K | $15.60M |
| Dec 1, 2025 | $5.04 | $5.04 | $4.49 | $4.65 | $320.64K | $15.37M |
| Nov 30, 2025 | $5.19 | $5.21 | $5.12 | $5.21 | $1.02M | $16.94M |
| Nov 29, 2025 | $5.24 | $5.27 | $5.15 | $5.18 | $53.54K | $17.04M |
| Nov 28, 2025 | $5.22 | $5.46 | $5.21 | $5.26 | $66.55K | $17.31M |
| Nov 27, 2025 | $5.41 | $5.46 | $5.27 | $5.27 | $223.19K | $17.49M |
| Nov 26, 2025 | $5.44 | $5.64 | $5.32 | $5.40 | $381.56K | $17.59M |
| Nov 25, 2025 | $5.11 | $5.34 | $5.04 | $5.34 | $1.30M | $16.68M |
| Nov 24, 2025 | $5.10 | $5.22 | $4.77 | $5.16 | $140.32K | $16.00M |
| Nov 23, 2025 | $4.89 | $5.21 | $4.88 | $5.17 | $222.07K | $16.17M |
| Nov 22, 2025 | $4.86 | $4.88 | $4.63 | $4.73 | $348.08K | $15.08M |
| Nov 21, 2025 | $5.25 | $5.34 | $4.61 | $4.74 | $164.49K | $15.77M |
| Nov 20, 2025 | $5.57 | $5.67 | $5.20 | $5.41 | $512.47K | $17.43M |
| Nov 19, 2025 | $5.63 | $5.66 | $5.23 | $5.56 | $181.13K | $17.18M |
| Nov 18, 2025 | $5.29 | $5.69 | $5.29 | $5.67 | $259.85K | $17.21M |
| Nov 17, 2025 | $5.45 | $5.62 | $5.26 | $5.29 | $317.11K | $17.08M |
| Nov 16, 2025 | $5.68 | $5.84 | $5.32 | $5.41 | $151.45K | $17.54M |
| Nov 15, 2025 | $5.78 | $5.94 | $5.67 | $5.70 | $335.15K | $18.02M |
| Nov 14, 2025 | $5.91 | $5.92 | $5.50 | $5.81 | $27.39K | $17.84M |
| Nov 13, 2025 | $6.08 | $6.22 | $5.74 | $5.90 | $52.53K | $18.67M |
| Nov 12, 2025 | $6.33 | $6.54 | $5.99 | $6.09 | $140.41K | $19.39M |
| Nov 11, 2025 | $6.52 | $7.02 | $6.51 | $6.52 | $296.00K | $20.09M |
| Nov 10, 2025 | $6.87 | $6.87 | $6.87 | $6.87 | $107.73K | $20.98M |
| Nov 9, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $804.40K | $20.19M |
| Nov 8, 2025 | $7.24 | $7.24 | $7.24 | $7.24 | $129.88K | $21.89M |
| Nov 7, 2025 | $7.11 | $7.11 | $7.11 | $7.11 | $159.49K | $21.53M |
| Nov 6, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $307.13K | $20.98M |
| Nov 5, 2025 | $7.34 | $7.34 | $7.34 | $7.34 | $37.53K | $21.81M |
| Nov 4, 2025 | $8.45 | $8.45 | $8.45 | $8.45 | $46.85K | $25.15M |
| Nov 3, 2025 | $8.94 | $8.94 | $8.94 | $8.94 | $58.00K | $26.51M |
| Nov 2, 2025 | $9.08 | $9.08 | $9.08 | $9.08 | $611.76K | $26.86M |
| Nov 1, 2025 | $8.81 | $8.81 | $8.81 | $8.81 | $132.48K | $25.96M |
| Oct 31, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | $122.67K | $22.22M |
| Oct 30, 2025 | $8.06 | $8.06 | $8.06 | $8.06 | $72.46K | $23.52M |
| Oct 29, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | $135.25K | $23.03M |
| Oct 28, 2025 | $7.65 | $7.65 | $7.65 | $7.65 | $56.43K | $22.10M |
| Oct 27, 2025 | $7.44 | $7.44 | $7.44 | $7.44 | $153.34K | $21.43M |
| Oct 26, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $76.10K | $20.94M |
| Oct 25, 2025 | $7.11 | $7.11 | $7.11 | $7.11 | $103.88K | $20.30M |
| Oct 24, 2025 | $7.13 | $7.13 | $7.13 | $7.13 | $194.99K | $20.29M |
| Oct 23, 2025 | $7.02 | $7.02 | $7.02 | $7.02 | $43.72K | $19.89M |
| Oct 22, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | $78.28K | $19.95M |
| Oct 21, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $512.25K | $22.09M |
| Oct 20, 2025 | $8.15 | $8.15 | $8.15 | $8.15 | $86.69K | $22.88M |
| Oct 19, 2025 | $7.44 | $7.44 | $7.44 | $7.44 | $301.12K | $20.71M |
| Oct 18, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $81.93K | $19.80M |
| Oct 17, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | $134.23K | $19.36M |
| Oct 16, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | $271.21K | $20.88M |
| Oct 15, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $51.49K | $23.01M |
| Oct 14, 2025 | $8.35 | $8.35 | $8.35 | $8.35 | $32.66K | $22.64M |
| Oct 13, 2025 | $7.18 | $7.18 | $7.18 | $7.18 | $48.50K | $19.48M |
| Oct 12, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $8.36K | $15.10M |
| Oct 11, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $198.18K | $14.88M |
| Oct 10, 2025 | $6.52 | $6.52 | $6.52 | $6.52 | $94.01K | $17.40M |
| Oct 9, 2025 | $6.42 | $6.42 | $6.42 | $6.42 | $193.95K | $17.04M |
| Oct 8, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $311.87K | $16.65M |
| Oct 7, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $19.75K | $17.37M |
| Oct 6, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | $92.91K | $15.85M |
| Oct 5, 2025 | $6.12 | $6.12 | $6.12 | $6.12 | $50.96K | $15.93M |
| Oct 4, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $46.54K | $16.05M |
| Oct 3, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $45.54K | $16.13M |
| Oct 2, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $199.36K | $15.80M |
| Oct 1, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $162.91K | $14.97M |