Bittensor
TAO
Rank #47
$282.40
Updated 25 days ago
Market Cap
$2.71B
24h Volume
$174.16M
Avg Volume (90d)
$286.37M
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 |