iota
SN9
Rank #1245
$5.88
Updated 27 days ago
Market Cap
$19.00M
24h Volume
$520.69K
Avg Volume (90d)
$290.35K
24h High/Low
$6.02
$5.34
$5.34
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
9
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $5.88 | $6.02 | $5.34 | $5.88 | $520.69K | $19.00M |
| Dec 2, 2025 | $5.45 | $5.91 | $5.29 | $5.73 | $678.65K | $17.85M |
| Dec 1, 2025 | $5.90 | $5.90 | $5.31 | $5.44 | $1.64M | $17.69M |
| Nov 30, 2025 | $5.86 | $6.13 | $5.73 | $6.10 | $843.76K | $18.80M |
| Nov 29, 2025 | $5.64 | $5.76 | $5.60 | $5.71 | $1.21M | $18.05M |
| Nov 28, 2025 | $5.42 | $5.68 | $5.41 | $5.68 | $692.85K | $17.71M |
| Nov 27, 2025 | $5.65 | $5.65 | $5.47 | $5.47 | $983.08K | $17.71M |
| Nov 26, 2025 | $5.68 | $5.90 | $5.50 | $5.62 | $1.95M | $17.95M |
| Nov 25, 2025 | $4.66 | $5.63 | $4.62 | $5.63 | $1.37M | $15.57M |
| Nov 24, 2025 | $4.81 | $4.81 | $4.50 | $4.71 | $33.14K | $14.69M |
| Nov 23, 2025 | $4.62 | $4.94 | $4.62 | $4.88 | $17.82K | $15.14M |
| Nov 22, 2025 | $4.55 | $4.56 | $4.30 | $4.39 | $134.05K | $13.78M |
| Nov 21, 2025 | $5.04 | $5.07 | $4.40 | $4.43 | $58.14K | $14.68M |
| Nov 20, 2025 | $5.40 | $5.49 | $4.99 | $5.18 | $168.43K | $16.53M |
| Nov 19, 2025 | $5.54 | $5.58 | $5.12 | $5.38 | $93.16K | $16.58M |
| Nov 18, 2025 | $5.22 | $5.61 | $5.22 | $5.58 | $77.03K | $16.66M |
| Nov 17, 2025 | $5.43 | $5.62 | $5.17 | $5.23 | $103.70K | $16.68M |
| Nov 16, 2025 | $5.69 | $5.84 | $5.32 | $5.35 | $30.30K | $17.20M |
| Nov 15, 2025 | $5.66 | $5.91 | $5.64 | $5.69 | $186.52K | $17.55M |
| Nov 14, 2025 | $5.81 | $5.81 | $5.43 | $5.68 | $116.11K | $17.12M |
| Nov 13, 2025 | $6.06 | $6.20 | $5.61 | $5.76 | $83.39K | $18.12M |
| Nov 12, 2025 | $6.34 | $6.56 | $5.96 | $6.07 | $50.72K | $19.07M |
| Nov 11, 2025 | $6.52 | $7.01 | $6.44 | $6.52 | $288.99K | $19.75M |
| Nov 10, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $18.04K | $20.75M |
| Nov 9, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $26.97K | $19.89M |
| Nov 8, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $63.60K | $21.56M |
| Nov 7, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $101.67K | $21.21M |
| Nov 6, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $171.21K | $20.69M |
| Nov 5, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $29.24K | $21.52M |
| Nov 4, 2025 | $8.49 | $8.49 | $8.49 | $8.49 | $260.75K | $24.71M |
| Nov 3, 2025 | $9.09 | $9.09 | $9.09 | $9.09 | $161.58K | $26.47M |
| Nov 2, 2025 | $9.23 | $9.23 | $9.23 | $9.23 | $398.07K | $26.83M |
| Nov 1, 2025 | $8.97 | $8.97 | $8.97 | $8.97 | $207.21K | $25.97M |
| Oct 31, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | $101.76K | $22.60M |
| Oct 30, 2025 | $8.36 | $8.36 | $8.36 | $8.36 | $190.93K | $23.97M |
| Oct 29, 2025 | $8.18 | $8.18 | $8.18 | $8.18 | $61.26K | $23.31M |
| Oct 28, 2025 | $7.88 | $7.88 | $7.88 | $7.88 | $287.69K | $22.35M |
| Oct 27, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $17.43K | $21.80M |
| Oct 26, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $53.97K | $21.35M |
| Oct 25, 2025 | $7.36 | $7.36 | $7.36 | $7.36 | $182.40K | $20.67M |
| Oct 24, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $73.26K | $20.63M |
| Oct 23, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | $32.20K | $20.28M |
| Oct 22, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $12.30K | $20.28M |
| Oct 21, 2025 | $8.16 | $8.16 | $8.16 | $8.16 | $308.18K | $22.53M |
| Oct 20, 2025 | $8.49 | $8.49 | $8.49 | $8.49 | $41.06K | $23.43M |
| Oct 19, 2025 | $7.74 | $7.74 | $7.74 | $7.74 | $242.59K | $21.18M |
| Oct 18, 2025 | $7.51 | $7.51 | $7.51 | $7.51 | $268.85K | $20.54M |
| Oct 17, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $374.42K | $19.91M |
| Oct 16, 2025 | $7.89 | $7.89 | $7.89 | $7.89 | $90.29K | $21.28M |
| Oct 15, 2025 | $8.81 | $8.81 | $8.81 | $8.81 | $617.17K | $23.64M |
| Oct 14, 2025 | $8.52 | $8.52 | $8.52 | $8.52 | $359.45K | $22.71M |
| Oct 13, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | $72.22K | $19.39M |
| Oct 12, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $17.32K | $15.06M |
| Oct 11, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $190.11K | $14.85M |
| Oct 10, 2025 | $6.66 | $6.66 | $6.66 | $6.66 | $19.09K | $17.53M |
| Oct 9, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | $190.43K | $17.01M |
| Oct 8, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $80.18K | $16.77M |
| Oct 7, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $770.89K | $17.27M |
| Oct 6, 2025 | $5.54 | $5.54 | $5.54 | $5.54 | $102.58K | $14.33M |
| Oct 5, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $480.57K | $14.45M |
| Oct 4, 2025 | $6.09 | $6.09 | $6.09 | $6.09 | $306.35K | $15.59M |
| Oct 3, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $33.67K | $15.73M |
| Oct 2, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $223.52K | $15.49M |
| Oct 1, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $14.93K | $14.61M |