Bittensor
TAO
Rank #47
$282.40
Updated 25 days ago
Market Cap
$2.71B
24h Volume
$174.16M
Avg Volume (6m)
$182.09M
24h High/Low
$289.51
$260.64
$260.64
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Polychain Capital Portfolio
Artificial Intelligence (AI)
DePIN
Bittensor Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $282.40 | $289.51 | $260.64 | $282.40 | $174.16M | $2.71B |
| Dec 2, 2025 | $265.98 | $286.68 | $257.35 | $279.77 | $151.61M | $2.59B |
| Dec 1, 2025 | $291.05 | $291.05 | $256.77 | $265.86 | $144.25M | $2.56B |
| Nov 30, 2025 | $296.43 | $297.67 | $292.02 | $297.67 | $64.74M | $2.83B |
| Nov 29, 2025 | $298.53 | $300.27 | $294.31 | $295.93 | $82.95M | $2.85B |
| Nov 28, 2025 | $296.79 | $310.13 | $296.28 | $299.79 | $123.13M | $2.90B |
| Nov 27, 2025 | $309.42 | $310.96 | $299.71 | $299.71 | $168.71M | $2.95B |
| Nov 26, 2025 | $310.32 | $322.11 | $303.28 | $309.42 | $231.47M | $2.98B |
| Nov 25, 2025 | $291.78 | $306.45 | $289.20 | $306.45 | $198.43M | $2.84B |
| Nov 24, 2025 | $297.20 | $299.67 | $279.18 | $294.56 | $213.48M | $2.78B |
| Nov 23, 2025 | $271.86 | $302.66 | $271.25 | $301.48 | $146.72M | $2.75B |
| Nov 22, 2025 | $280.27 | $280.46 | $264.88 | $273.41 | $226.25M | $2.60B |
| Nov 21, 2025 | $306.02 | $309.77 | $268.43 | $273.58 | $284.49M | $2.75B |
| Nov 20, 2025 | $325.22 | $331.60 | $302.78 | $312.20 | $213.23M | $3.08B |
| Nov 19, 2025 | $331.99 | $333.23 | $306.32 | $324.57 | $194.62M | $3.08B |
| Nov 18, 2025 | $312.14 | $335.43 | $312.14 | $334.61 | $236.10M | $3.10B |
| Nov 17, 2025 | $320.66 | $331.20 | $310.00 | $313.00 | $187.24M | $3.08B |
| Nov 16, 2025 | $335.49 | $345.24 | $314.04 | $318.47 | $125.54M | $3.18B |
| Nov 15, 2025 | $334.16 | $348.82 | $333.36 | $335.61 | $227.15M | $3.26B |
| Nov 14, 2025 | $339.84 | $342.26 | $319.81 | $335.30 | $282.21M | $3.19B |
| Nov 13, 2025 | $348.86 | $358.75 | $331.30 | $340.82 | $233.15M | $3.34B |
| Nov 12, 2025 | $364.02 | $375.32 | $344.60 | $352.13 | $211.72M | $3.47B |
| Nov 11, 2025 | $374.39 | $395.82 | $369.46 | $374.39 | $204.44M | $3.60B |
| Nov 10, 2025 | $381.55 | $381.55 | $381.55 | $381.55 | $224.84M | $3.67B |
| Nov 9, 2025 | $367.69 | $367.69 | $367.69 | $367.69 | $260.18M | $3.53B |
| Nov 8, 2025 | $400.23 | $400.23 | $400.23 | $400.23 | $598.95M | $3.84B |
| Nov 7, 2025 | $391.99 | $391.99 | $391.99 | $391.99 | $403.38M | $3.77B |
| Nov 6, 2025 | $384.55 | $384.55 | $384.55 | $384.55 | $428.85M | $3.69B |
| Nov 5, 2025 | $402.30 | $402.30 | $402.30 | $402.30 | $789.04M | $3.86B |
| Nov 4, 2025 | $465.78 | $465.78 | $465.78 | $465.78 | $595.36M | $4.45B |
| Nov 3, 2025 | $490.07 | $490.07 | $490.07 | $490.07 | $411.08M | $4.69B |
| Nov 2, 2025 | $498.18 | $498.18 | $498.18 | $498.18 | $634.51M | $4.78B |
| Nov 1, 2025 | $483.11 | $483.11 | $483.11 | $483.11 | $707.71M | $4.64B |
| Oct 31, 2025 | $414.69 | $414.69 | $414.69 | $414.69 | $393.16M | $3.97B |
| Oct 30, 2025 | $439.97 | $439.97 | $439.97 | $439.97 | $403.26M | $4.22B |
| Oct 29, 2025 | $431.99 | $431.99 | $431.99 | $431.99 | $542.56M | $4.15B |
| Oct 28, 2025 | $415.12 | $415.12 | $415.12 | $415.12 | $305.54M | $3.98B |
| Oct 27, 2025 | $404.53 | $404.53 | $404.53 | $404.53 | $277.84M | $3.88B |
| Oct 26, 2025 | $396.59 | $396.59 | $396.59 | $396.59 | $105.35M | $3.81B |
| Oct 25, 2025 | $385.21 | $385.21 | $385.21 | $385.21 | $181.58M | $3.70B |
| Oct 24, 2025 | $386.75 | $386.75 | $386.75 | $386.75 | $256.88M | $3.71B |
| Oct 23, 2025 | $381.23 | $381.23 | $381.23 | $381.23 | $298.17M | $3.66B |
| Oct 22, 2025 | $381.35 | $381.35 | $381.35 | $381.35 | $399.51M | $3.66B |
| Oct 21, 2025 | $424.14 | $424.14 | $424.14 | $424.14 | $343.07M | $4.07B |
| Oct 20, 2025 | $439.09 | $439.09 | $439.09 | $439.09 | $466.72M | $4.22B |
| Oct 19, 2025 | $399.47 | $399.47 | $399.47 | $399.47 | $262.73M | $3.84B |
| Oct 18, 2025 | $383.27 | $383.27 | $383.27 | $383.27 | $403.07M | $3.68B |
| Oct 17, 2025 | $378.45 | $378.45 | $378.45 | $378.45 | $438.93M | $3.64B |
| Oct 16, 2025 | $411.26 | $411.26 | $411.26 | $411.26 | $470.98M | $3.94B |
| Oct 15, 2025 | $454.83 | $454.83 | $454.83 | $454.83 | $943.47M | $4.36B |
| Oct 14, 2025 | $447.30 | $447.30 | $447.30 | $447.30 | $575.09M | $4.29B |
| Oct 13, 2025 | $383.66 | $383.66 | $383.66 | $383.66 | $429.18M | $3.68B |
| Oct 12, 2025 | $297.35 | $297.35 | $297.35 | $297.35 | $319.85M | $2.85B |
| Oct 11, 2025 | $297.22 | $297.22 | $297.22 | $297.22 | $618.61M | $2.86B |
| Oct 10, 2025 | $345.98 | $345.98 | $345.98 | $345.98 | $112.37M | $3.32B |
| Oct 9, 2025 | $337.95 | $337.95 | $337.95 | $337.95 | $97.61M | $3.24B |
| Oct 8, 2025 | $331.27 | $331.27 | $331.27 | $331.27 | $121.70M | $3.18B |
| Oct 7, 2025 | $345.64 | $345.64 | $345.64 | $345.64 | $137.07M | $3.32B |
| Oct 6, 2025 | $315.61 | $315.61 | $315.61 | $315.61 | $82.62M | $3.03B |
| Oct 5, 2025 | $319.68 | $319.68 | $319.68 | $319.68 | $64.85M | $3.07B |
| Oct 4, 2025 | $321.58 | $321.58 | $321.58 | $321.58 | $75.41M | $3.09B |
| Oct 3, 2025 | $325.41 | $325.41 | $325.41 | $325.41 | $86.70M | $3.12B |
| Oct 2, 2025 | $318.91 | $318.91 | $318.91 | $318.91 | $87.54M | $3.06B |
| Oct 1, 2025 | $302.88 | $302.88 | $302.88 | $302.88 | $76.41M | $2.91B |
| Sep 30, 2025 | $310.09 | $310.09 | $310.09 | $310.09 | $83.80M | $2.98B |
| Sep 29, 2025 | $307.03 | $307.03 | $307.03 | $307.03 | $59.16M | $2.95B |
| Sep 28, 2025 | $299.15 | $299.15 | $299.15 | $299.15 | $49.71M | $2.87B |
| Sep 27, 2025 | $300.95 | $300.95 | $300.95 | $300.95 | $102.70M | $2.89B |
| Sep 26, 2025 | $297.22 | $297.22 | $297.22 | $297.22 | $134.85M | $2.85B |
| Sep 25, 2025 | $311.75 | $311.75 | $311.75 | $311.75 | $81.03M | $2.99B |
| Sep 24, 2025 | $308.86 | $308.86 | $308.86 | $308.86 | $92.11M | $2.97B |
| Sep 23, 2025 | $318.37 | $318.37 | $318.37 | $318.37 | $155.89M | $3.06B |
| Sep 22, 2025 | $335.70 | $335.70 | $335.70 | $335.70 | $45.84M | $3.22B |
| Sep 21, 2025 | $345.54 | $345.54 | $345.54 | $345.54 | $46.77M | $3.32B |
| Sep 20, 2025 | $346.04 | $346.04 | $346.04 | $346.04 | $80.15M | $3.32B |
| Sep 19, 2025 | $362.04 | $362.04 | $362.04 | $362.04 | $150.35M | $3.48B |
| Sep 18, 2025 | $359.09 | $359.09 | $359.09 | $359.09 | $97.36M | $3.45B |
| Sep 17, 2025 | $344.44 | $344.44 | $344.44 | $344.44 | $57.55M | $3.31B |
| Sep 16, 2025 | $343.21 | $343.21 | $343.21 | $343.21 | $73.12M | $3.29B |
| Sep 15, 2025 | $350.59 | $350.59 | $350.59 | $350.59 | $63.92M | $3.36B |
| Sep 14, 2025 | $359.20 | $359.20 | $359.20 | $359.20 | $74.77M | $3.45B |
| Sep 13, 2025 | $361.99 | $361.99 | $361.99 | $361.99 | $92.38M | $3.47B |
| Sep 12, 2025 | $357.67 | $357.67 | $357.67 | $357.67 | $118.48M | $3.43B |
| Sep 11, 2025 | $347.39 | $347.39 | $347.39 | $347.39 | $104.25M | $3.33B |
| Sep 10, 2025 | $335.66 | $335.66 | $335.66 | $335.66 | $96.59M | $3.22B |
| Sep 9, 2025 | $344.26 | $344.26 | $344.26 | $344.26 | $92.36M | $3.30B |
| Sep 8, 2025 | $326.56 | $326.56 | $326.56 | $326.56 | $40.52M | $3.13B |
| Sep 7, 2025 | $317.02 | $317.02 | $317.02 | $317.02 | $24.97M | $3.04B |
| Sep 6, 2025 | $318.88 | $318.88 | $318.88 | $318.88 | $59.26M | $3.06B |
| Sep 5, 2025 | $314.55 | $314.55 | $314.55 | $314.55 | $46.25M | $3.02B |
| Sep 4, 2025 | $324.04 | $324.04 | $324.04 | $324.04 | $50.02M | $3.11B |
| Sep 3, 2025 | $321.39 | $321.39 | $321.39 | $321.39 | $67.56M | $3.08B |
| Sep 2, 2025 | $309.44 | $309.44 | $309.44 | $309.44 | $81.85M | $2.97B |
| Sep 1, 2025 | $315.86 | $315.86 | $315.86 | $315.86 | $39.59M | $3.03B |
| Aug 31, 2025 | $322.74 | $322.74 | $322.74 | $322.74 | $45.96M | $3.10B |
| Aug 30, 2025 | $319.63 | $319.63 | $319.63 | $319.63 | $91.11M | $3.07B |
| Aug 29, 2025 | $335.71 | $335.71 | $335.71 | $335.71 | $66.82M | $3.22B |
| Aug 28, 2025 | $330.80 | $330.80 | $330.80 | $330.80 | $81.62M | $3.17B |
| Aug 27, 2025 | $334.72 | $334.72 | $334.72 | $334.72 | $85.14M | $3.21B |
| Aug 26, 2025 | $321.26 | $321.26 | $321.26 | $321.26 | $138.64M | $3.09B |
| Aug 25, 2025 | $361.81 | $361.81 | $361.81 | $361.81 | $111.33M | $3.47B |
| Aug 24, 2025 | $364.28 | $364.28 | $364.28 | $364.28 | $59.33M | $3.50B |
| Aug 23, 2025 | $370.47 | $370.47 | $370.47 | $370.47 | $151.81M | $3.56B |
| Aug 22, 2025 | $336.28 | $336.28 | $336.28 | $336.28 | $65.11M | $3.23B |
| Aug 21, 2025 | $353.36 | $353.36 | $353.36 | $353.36 | $83.74M | $3.39B |
| Aug 20, 2025 | $341.68 | $341.68 | $341.68 | $341.68 | $103.45M | $3.28B |
| Aug 19, 2025 | $354.37 | $354.37 | $354.37 | $354.37 | $114.98M | $3.40B |
| Aug 18, 2025 | $374.79 | $374.79 | $374.79 | $374.79 | $64.36M | $3.60B |
| Aug 17, 2025 | $373.85 | $373.85 | $373.85 | $373.85 | $51.40M | $3.58B |
| Aug 16, 2025 | $368.76 | $368.76 | $368.76 | $368.76 | $103.64M | $3.54B |
| Aug 15, 2025 | $366.75 | $366.75 | $366.75 | $366.75 | $174.29M | $3.52B |
| Aug 14, 2025 | $392.18 | $392.18 | $392.18 | $392.18 | $152.13M | $3.77B |
| Aug 13, 2025 | $391.91 | $391.91 | $391.91 | $391.91 | $137.57M | $3.77B |
| Aug 12, 2025 | $360.65 | $360.65 | $360.65 | $360.65 | $156.13M | $3.46B |
| Aug 11, 2025 | $388.32 | $388.32 | $388.32 | $388.32 | $101.51M | $3.73B |
| Aug 10, 2025 | $390.48 | $390.48 | $390.48 | $390.48 | $101.84M | $3.75B |
| Aug 9, 2025 | $374.35 | $374.35 | $374.35 | $374.35 | $121.52M | $3.59B |
| Aug 8, 2025 | $369.62 | $369.62 | $369.62 | $369.62 | $88.10M | $3.55B |
| Aug 7, 2025 | $346.35 | $346.35 | $346.35 | $346.35 | $59.33M | $3.33B |
| Aug 6, 2025 | $342.04 | $342.04 | $342.04 | $342.04 | $95.14M | $3.28B |
| Aug 5, 2025 | $357.89 | $357.89 | $357.89 | $357.89 | $95.96M | $3.42B |
| Aug 4, 2025 | $350.10 | $350.10 | $350.10 | $350.10 | $94.12M | $3.35B |
| Aug 3, 2025 | $334.20 | $334.20 | $334.20 | $334.20 | $95.97M | $3.20B |
| Aug 2, 2025 | $343.85 | $343.85 | $343.85 | $343.85 | $185.64M | $3.29B |
| Aug 1, 2025 | $353.26 | $353.26 | $353.26 | $353.26 | $121.96M | $3.38B |
| Jul 31, 2025 | $373.00 | $373.00 | $373.00 | $373.00 | $163.86M | $3.55B |
| Jul 30, 2025 | $383.33 | $383.33 | $383.33 | $383.33 | $157.98M | $3.64B |
| Jul 29, 2025 | $401.50 | $401.50 | $401.50 | $401.50 | $165.10M | $3.83B |
| Jul 28, 2025 | $429.22 | $429.22 | $429.22 | $429.22 | $82.29M | $4.08B |
| Jul 27, 2025 | $427.11 | $427.11 | $427.11 | $427.11 | $73.63M | $4.06B |
| Jul 26, 2025 | $425.98 | $425.98 | $425.98 | $425.98 | $165.07M | $4.04B |
| Jul 25, 2025 | $416.33 | $416.33 | $416.33 | $416.33 | $160.53M | $3.94B |
| Jul 24, 2025 | $425.07 | $425.07 | $425.07 | $425.07 | $191.06M | $4.02B |
| Jul 23, 2025 | $451.40 | $451.40 | $451.40 | $451.40 | $291.65M | $4.27B |
| Jul 22, 2025 | $446.32 | $446.32 | $446.32 | $446.32 | $195.31M | $4.23B |
| Jul 21, 2025 | $412.83 | $412.83 | $412.83 | $412.83 | $155.25M | $3.89B |
| Jul 20, 2025 | $414.55 | $414.55 | $414.55 | $414.55 | $90.36M | $3.91B |
| Jul 19, 2025 | $412.26 | $412.26 | $412.26 | $412.26 | $261.83M | $3.89B |
| Jul 18, 2025 | $423.26 | $423.26 | $423.26 | $423.26 | $209.43M | $4.00B |
| Jul 17, 2025 | $431.99 | $431.99 | $431.99 | $431.99 | $189.21M | $4.08B |
| Jul 16, 2025 | $435.25 | $435.25 | $435.25 | $435.25 | $231.10M | $4.10B |
| Jul 15, 2025 | $407.37 | $407.37 | $407.37 | $407.37 | $222.97M | $3.83B |
| Jul 14, 2025 | $391.73 | $391.73 | $391.73 | $391.73 | $108.14M | $3.68B |
| Jul 13, 2025 | $384.56 | $384.56 | $384.56 | $384.56 | $117.54M | $3.61B |
| Jul 12, 2025 | $394.62 | $394.62 | $394.62 | $394.62 | $177.47M | $3.70B |
| Jul 11, 2025 | $375.41 | $375.41 | $375.41 | $375.41 | $165.14M | $3.53B |
| Jul 10, 2025 | $348.28 | $348.28 | $348.28 | $348.28 | $136.30M | $3.27B |
| Jul 9, 2025 | $321.17 | $321.17 | $321.17 | $321.17 | $59.23M | $3.01B |
| Jul 8, 2025 | $320.35 | $320.35 | $320.35 | $320.35 | $62.82M | $2.88B |
| Jul 7, 2025 | $326.81 | $326.81 | $326.81 | $326.81 | $53.51M | $2.93B |
| Jul 6, 2025 | $322.18 | $322.18 | $322.18 | $322.18 | $37.59M | $2.89B |
| Jul 5, 2025 | $325.49 | $325.49 | $325.49 | $325.49 | $75.75M | $2.92B |
| Jul 4, 2025 | $337.92 | $337.92 | $337.92 | $337.92 | $94.76M | $3.03B |
| Jul 3, 2025 | $335.02 | $335.02 | $335.02 | $335.02 | $130.95M | $2.99B |
| Jul 2, 2025 | $318.02 | $318.02 | $318.02 | $318.02 | $85.27M | $2.83B |
| Jul 1, 2025 | $334.80 | $334.80 | $334.80 | $334.80 | $84.24M | $2.98B |
| Jun 30, 2025 | $346.44 | $346.44 | $346.44 | $346.44 | $71.79M | $3.09B |
| Jun 29, 2025 | $330.29 | $330.29 | $330.29 | $330.29 | $61.57M | $2.94B |
| Jun 28, 2025 | $326.33 | $326.33 | $326.33 | $326.33 | $102.63M | $2.91B |