RESI
SN46
Rank #1873
$1.89
Updated 28 days ago
Market Cap
$6.21M
24h Volume
$1.61M
Avg Volume (6m)
$1.42M
24h High/Low
$1.94
$1.50
$1.50
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
46
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.89 | $1.94 | $1.50 | $1.89 | $1.61M | $6.21M |
| Dec 2, 2025 | $1.51 | $1.75 | $1.49 | $1.68 | $1.62M | $5.19M |
| Dec 1, 2025 | $1.52 | $1.52 | $1.38 | $1.50 | $1.76M | $4.70M |
| Nov 30, 2025 | $1.67 | $1.70 | $1.52 | $1.58 | $4.02M | $5.34M |
| Nov 29, 2025 | $1.92 | $2.01 | $1.52 | $1.67 | $4.22M | $5.88M |
| Nov 28, 2025 | $2.01 | $2.17 | $1.93 | $1.93 | $1.36M | $6.69M |
| Nov 27, 2025 | $2.18 | $2.21 | $1.99 | $1.99 | $2.26M | $6.84M |
| Nov 26, 2025 | $2.19 | $2.35 | $1.99 | $2.19 | $1.65M | $7.13M |
| Nov 25, 2025 | $2.06 | $2.15 | $1.97 | $2.15 | $2.19M | $6.59M |
| Nov 24, 2025 | $1.79 | $2.11 | $1.70 | $2.09 | $736.18K | $5.89M |
| Nov 23, 2025 | $1.62 | $1.84 | $1.62 | $1.81 | $541.78K | $5.63M |
| Nov 22, 2025 | $1.69 | $1.69 | $1.59 | $1.62 | $443.52K | $5.21M |
| Nov 21, 2025 | $1.85 | $1.88 | $1.61 | $1.65 | $891.79K | $5.53M |
| Nov 20, 2025 | $1.83 | $1.86 | $1.70 | $1.81 | $207.34K | $5.72M |
| Nov 19, 2025 | $1.99 | $2.00 | $1.75 | $1.78 | $136.97K | $5.97M |
| Nov 18, 2025 | $1.92 | $2.02 | $1.90 | $2.01 | $572.19K | $6.20M |
| Nov 17, 2025 | $2.00 | $2.13 | $1.91 | $1.94 | $630.50K | $6.39M |
| Nov 16, 2025 | $2.09 | $2.15 | $1.95 | $1.96 | $854.93K | $6.48M |
| Nov 15, 2025 | $2.22 | $2.38 | $2.08 | $2.09 | $1.91M | $7.03M |
| Nov 14, 2025 | $2.01 | $2.25 | $1.89 | $2.19 | $508.99K | $6.26M |
| Nov 13, 2025 | $2.25 | $2.32 | $1.97 | $2.00 | $242.15K | $6.80M |
| Nov 12, 2025 | $2.43 | $2.51 | $2.22 | $2.27 | $939.95K | $7.45M |
| Nov 11, 2025 | $2.59 | $2.82 | $2.54 | $2.59 | $675.79K | $8.06M |
| Nov 10, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $2.04M | $8.32M |
| Nov 9, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $1.29M | $8.09M |
| Nov 8, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $952.52K | $9.52M |
| Nov 7, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $4.32M | $10.25M |
| Nov 6, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $2.14M | $9.65M |
| Nov 5, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $4.41M | $9.21M |
| Nov 4, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $1.21M | $9.49M |
| Nov 3, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $420.82K | $10.83M |
| Nov 2, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $1.75M | $11.30M |
| Nov 1, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $1.16M | $11.13M |
| Oct 31, 2025 | $3.63 | $3.63 | $3.63 | $3.63 | $1.48M | $10.68M |
| Oct 30, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $1.11M | $10.85M |
| Oct 29, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $3.21M | $11.68M |
| Oct 28, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $1.03M | $10.87M |
| Oct 27, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $820.52K | $10.37M |
| Oct 26, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $2.10M | $10.86M |
| Oct 25, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $2.10M | $9.75M |
| Oct 24, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $1.83M | $8.78M |
| Oct 23, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $545.75K | $9.22M |
| Oct 22, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $1.45M | $9.35M |
| Oct 21, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $4.19M | $10.76M |
| Oct 20, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $2.71M | $12.06M |
| Oct 19, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $5.31M | $11.24M |
| Oct 18, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $2.24M | $8.89M |
| Oct 17, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $6.15M | $9.31M |
| Oct 16, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $12.59M | $10.00M |
| Oct 15, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $8.84M | $15.60M |
| Oct 14, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $8.97M | $14.29M |
| Oct 13, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $7.73M | $12.44M |
| Oct 12, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $4.30M | $7.63M |
| Oct 11, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $11.17M | $9.06M |
| Oct 10, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $2.77M | $7.67M |
| Oct 9, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $2.16M | $6.73M |
| Oct 8, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $2.83M | $6.42M |
| Oct 7, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $3.03M | $6.49M |
| Oct 6, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $1.78M | $5.66M |
| Oct 5, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $1.37M | $5.60M |
| Oct 4, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $2.62M | $5.09M |
| Oct 3, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $2.17M | $4.74M |
| Oct 2, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $371.49K | $3.48M |
| Oct 1, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $1.02M | $3.55M |
| Sep 30, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $1.00M | $3.24M |
| Sep 29, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $499.25K | $3.17M |
| Sep 28, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $588.77K | $3.20M |
| Sep 27, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $1.17M | $3.17M |
| Sep 26, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $731.94K | $3.09M |
| Sep 25, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.15M | $3.00M |
| Sep 24, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $6.60M | $3.42M |
| Sep 23, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $2.41M | $3.36M |
| Sep 22, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $1.32M | $3.31M |
| Sep 21, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $2.59M | $3.30M |
| Sep 20, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $1.68M | $3.03M |
| Sep 19, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $517.17K | $2.90M |
| Sep 18, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $1.26M | $3.17M |
| Sep 17, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $445.93K | $3.19M |
| Sep 16, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $2.15M | $3.35M |
| Sep 15, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $1.10M | $3.28M |
| Sep 14, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $524.56K | $3.00M |
| Sep 13, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $567.42K | $2.83M |
| Sep 12, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $90.88K | $2.51M |
| Sep 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $447.26K | $2.42M |
| Sep 10, 2025 | $0.9416 | $0.9416 | $0.9416 | $0.9416 | $424.60K | $2.26M |
| Sep 9, 2025 | $0.9761 | $0.9761 | $0.9761 | $0.9761 | $371.70K | $2.33M |
| Sep 8, 2025 | $0.9222 | $0.9222 | $0.9222 | $0.9222 | $176.04K | $2.20M |
| Sep 7, 2025 | $0.9028 | $0.9028 | $0.9028 | $0.9028 | $969.80K | $2.13M |
| Sep 6, 2025 | $0.9225 | $0.9225 | $0.9225 | $0.9225 | $2.88M | $2.18M |
| Sep 5, 2025 | $0.7259 | $0.7259 | $0.7259 | $0.7259 | $60.15K | $1.71M |
| Sep 4, 2025 | $0.7509 | $0.7509 | $0.7509 | $0.7509 | $3.14K | $1.75M |
| Sep 3, 2025 | $0.7428 | $0.7428 | $0.7428 | $0.7428 | $96.73K | $1.73M |
| Sep 2, 2025 | $0.7284 | $0.7284 | $0.7284 | $0.7284 | $22.15K | $1.69M |
| Sep 1, 2025 | $0.7421 | $0.7421 | $0.7421 | $0.7421 | $22.54K | $1.71M |
| Aug 31, 2025 | $0.7634 | $0.7634 | $0.7634 | $0.7634 | $16.84K | $1.75M |
| Aug 30, 2025 | $0.7897 | $0.7897 | $0.7897 | $0.7897 | $359.06K | $1.80M |
| Aug 29, 2025 | $0.8387 | $0.8387 | $0.8387 | $0.8387 | $117.94K | $1.91M |
| Aug 28, 2025 | $0.8342 | $0.8342 | $0.8342 | $0.8342 | $1.00M | $1.88M |
| Aug 27, 2025 | $0.9292 | $0.9292 | $0.9292 | $0.9292 | $517.11K | $1.98M |
| Aug 26, 2025 | $0.9026 | $0.9026 | $0.9026 | $0.9026 | $208.73K | $2.02M |
| Aug 25, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $1.37M | $2.22M |
| Aug 24, 2025 | $0.9704 | $0.9704 | $0.9704 | $0.9704 | $6.38K | $2.15M |
| Aug 23, 2025 | $0.9955 | $0.9955 | $0.9955 | $0.9955 | $27.89K | $2.19M |
| Aug 22, 2025 | $0.9148 | $0.9148 | $0.9148 | $0.9148 | $86.94K | $2.01M |
| Aug 21, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $818.89K | $2.27M |
| Aug 20, 2025 | $0.8648 | $0.8648 | $0.8648 | $0.8648 | $147.22K | $1.88M |
| Aug 19, 2025 | $0.8564 | $0.8564 | $0.8564 | $0.8564 | $11.06K | $1.85M |
| Aug 18, 2025 | $0.9115 | $0.9115 | $0.9115 | $0.9115 | $10.55K | $1.96M |
| Aug 17, 2025 | $0.9106 | $0.9106 | $0.9106 | $0.9106 | $86.51K | $1.94M |
| Aug 16, 2025 | $0.9125 | $0.9125 | $0.9125 | $0.9125 | $397.27K | $1.94M |
| Aug 15, 2025 | $0.9223 | $0.9223 | $0.9223 | $0.9223 | $37.62K | $1.95M |
| Aug 14, 2025 | $0.9927 | $0.9927 | $0.9927 | $0.9927 | $95.71K | $2.08M |
| Aug 13, 2025 | $0.9863 | $0.9863 | $0.9863 | $0.9863 | $10.10K | $2.07M |
| Aug 12, 2025 | $0.9208 | $0.9208 | $0.9208 | $0.9208 | $86.56K | $1.92M |
| Aug 11, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $17.98K | $2.09M |
| Aug 10, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $240.30K | $2.12M |
| Aug 9, 2025 | $0.9453 | $0.9453 | $0.9453 | $0.9453 | $20.58K | $1.94M |
| Aug 8, 2025 | $0.9603 | $0.9603 | $0.9603 | $0.9603 | $313.78K | $1.96M |
| Aug 7, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $271.87K | $2.09M |
| Aug 6, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $903.87K | $2.13M |
| Aug 5, 2025 | $0.9175 | $0.9175 | $0.9175 | $0.9175 | $209.12K | $1.84M |
| Aug 4, 2025 | $0.8535 | $0.8535 | $0.8535 | $0.8535 | $144.54K | $1.70M |
| Aug 3, 2025 | $0.8031 | $0.8031 | $0.8031 | $0.8031 | $70.02K | $1.59M |
| Aug 2, 2025 | $0.7911 | $0.7911 | $0.7911 | $0.7911 | $81.24K | $1.56M |
| Aug 1, 2025 | $0.8001 | $0.8001 | $0.8001 | $0.8001 | $1.05M | $1.57M |
| Jul 31, 2025 | $0.8452 | $0.8452 | $0.8452 | $0.8452 | $643.43K | $1.65M |
| Jul 30, 2025 | $0.8201 | $0.8201 | $0.8201 | $0.8201 | $36.45K | $1.59M |
| Jul 29, 2025 | $0.8597 | $0.8597 | $0.8597 | $0.8597 | $18.69K | $1.67M |
| Jul 28, 2025 | $0.9033 | $0.9033 | $0.9033 | $0.9033 | $128.69K | $1.74M |
| Jul 27, 2025 | $0.9332 | $0.9332 | $0.9332 | $0.9332 | $250.62K | $1.78M |
| Jul 26, 2025 | $0.9642 | $0.9642 | $0.9642 | $0.9642 | $1.41M | $1.84M |
| Jul 25, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $2.67M | $2.03M |
| Jul 24, 2025 | $0.8201 | $0.8201 | $0.8201 | $0.8201 | $7.47M | $1.54M |
| Jul 23, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $2.22M | $3.84M |
| Jul 22, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $599.04K | $3.21M |
| Jul 21, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $507.88K | $3.16M |
| Jul 20, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $1.27M | $2.65M |
| Jul 19, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $497.92K | $2.28M |
| Jul 18, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $143.99K | $1.97M |
| Jul 17, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $382.40K | $2.10M |
| Jul 16, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $102.58K | $2.16M |
| Jul 15, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $905.19K | $2.04M |
| Jul 14, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $130.19K | $1.82M |
| Jul 13, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $82.06K | $1.75M |
| Jul 12, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $302.93K | $1.90M |
| Jul 11, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $357.83K | $2.07M |
| Jul 10, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $557.26K | $2.02M |
| Jul 9, 2025 | $0.8323 | $0.8323 | $0.8323 | $0.8323 | $69.27K | $1.40M |
| Jul 8, 2025 | $0.7745 | $0.7745 | $0.7745 | $0.7745 | $37.31K | $1.29M |
| Jul 7, 2025 | $0.8084 | $0.8084 | $0.8084 | $0.8084 | $193.38K | $1.34M |
| Jul 6, 2025 | $0.7967 | $0.7967 | $0.7967 | $0.7967 | $75.10K | $1.31M |
| Jul 5, 2025 | $0.7937 | $0.7937 | $0.7937 | $0.7937 | $34.15K | $1.30M |
| Jul 4, 2025 | $0.8572 | $0.8572 | $0.8572 | $0.8572 | $12.11K | $1.39M |
| Jul 3, 2025 | $0.8558 | $0.8558 | $0.8558 | $0.8558 | $79.84K | $1.38M |
| Jul 2, 2025 | $0.8150 | $0.8150 | $0.8150 | $0.8150 | $115.29K | $1.30M |
| Jul 1, 2025 | $0.8632 | $0.8632 | $0.8632 | $0.8632 | $141.13K | $1.37M |