NEURALAI
NEURAL
Rank #1567
$0.8926
Updated 28 days ago
Market Cap
$8.93M
24h Volume
$61.69K
Avg Volume (6m)
$128.54K
24h High/Low
$0.8988
$0.8053
$0.8053
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Artificial Intelligence (AI)
Bittensor Ecosystem
Gaming (GameFi)
Chains
Ethereum
0x32b053f2cba79f8...
Solana
BNC5eVJZixJFykygn...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.8926 | $0.8988 | $0.8053 | $0.8926 | $61.69K | $8.93M |
| Dec 2, 2025 | $0.8054 | $0.8851 | $0.7959 | $0.8851 | $56.48K | $8.25M |
| Dec 1, 2025 | $0.9099 | $0.9099 | $0.8008 | $0.8008 | $39.72K | $8.41M |
| Nov 30, 2025 | $0.9573 | $0.9575 | $0.9062 | $0.9172 | $43.98K | $9.26M |
| Nov 29, 2025 | $0.9525 | $0.9648 | $0.9380 | $0.9553 | $33.93K | $9.50M |
| Nov 28, 2025 | $0.9677 | $0.9809 | $0.9492 | $0.9543 | $50.25K | $9.63M |
| Nov 27, 2025 | $0.9087 | $0.9777 | $0.9020 | $0.9673 | $53.90K | $9.36M |
| Nov 26, 2025 | $0.9275 | $0.9283 | $0.8939 | $0.9154 | $58.41K | $9.08M |
| Nov 25, 2025 | $0.9194 | $0.9565 | $0.9159 | $0.9331 | $58.01K | $9.30M |
| Nov 24, 2025 | $0.8335 | $0.9252 | $0.8211 | $0.9190 | $42.83K | $8.52M |
| Nov 23, 2025 | $0.7991 | $0.8444 | $0.7991 | $0.8417 | $35.64K | $8.18M |
| Nov 22, 2025 | $0.7903 | $0.8035 | $0.7708 | $0.8035 | $65.48K | $7.86M |
| Nov 21, 2025 | $0.7830 | $0.7911 | $0.7256 | $0.7760 | $123.27K | $7.64M |
| Nov 20, 2025 | $0.8807 | $0.8908 | $0.7798 | $0.7979 | $68.36K | $8.57M |
| Nov 19, 2025 | $0.9363 | $0.9363 | $0.8568 | $0.8665 | $63.22K | $9.03M |
| Nov 18, 2025 | $0.8299 | $0.9426 | $0.8201 | $0.9366 | $110.27K | $8.72M |
| Nov 17, 2025 | $0.9209 | $0.9386 | $0.8024 | $0.8299 | $67.88K | $9.06M |
| Nov 16, 2025 | $0.9611 | $1.00 | $0.9128 | $0.9161 | $51.83K | $9.67M |
| Nov 15, 2025 | $0.9540 | $0.9877 | $0.9514 | $0.9613 | $56.84K | $9.64M |
| Nov 14, 2025 | $0.9327 | $0.9764 | $0.9041 | $0.9526 | $83.51K | $9.43M |
| Nov 13, 2025 | $1.10 | $1.12 | $0.9155 | $0.9315 | $44.77K | $10.60M |
| Nov 12, 2025 | $1.16 | $1.16 | $1.10 | $1.10 | $50.30K | $11.38M |
| Nov 11, 2025 | $1.20 | $1.26 | $1.19 | $1.20 | $43.22K | $12.00M |
| Nov 10, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $58.03K | $11.91M |
| Nov 9, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $81.22K | $11.61M |
| Nov 8, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $68.17K | $10.67M |
| Nov 7, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $89.11K | $10.31M |
| Nov 6, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $99.83K | $10.72M |
| Nov 5, 2025 | $0.9155 | $0.9155 | $0.9155 | $0.9155 | $248.72K | $9.15M |
| Nov 4, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $88.62K | $10.21M |
| Nov 3, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $42.74K | $12.11M |
| Nov 2, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $79.48K | $11.95M |
| Nov 1, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $80.47K | $12.42M |
| Oct 31, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $58.10K | $12.48M |
| Oct 30, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $38.65K | $13.45M |
| Oct 29, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $41.04K | $13.79M |
| Oct 28, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $71.13K | $14.12M |
| Oct 27, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $114.81K | $14.14M |
| Oct 26, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $81.73K | $12.22M |
| Oct 25, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $147.09K | $11.47M |
| Oct 24, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $97.85K | $12.31M |
| Oct 23, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $120.00K | $12.12M |
| Oct 22, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $66.56K | $14.28M |
| Oct 21, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $34.27K | $15.35M |
| Oct 20, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $60.87K | $15.33M |
| Oct 19, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $38.82K | $14.76M |
| Oct 18, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $246.12K | $14.40M |
| Oct 17, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $92.89K | $15.79M |
| Oct 16, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $79.48K | $17.49M |
| Oct 15, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $73.87K | $18.16M |
| Oct 14, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $60.00K | $19.47M |
| Oct 13, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $132.87K | $19.18M |
| Oct 12, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $125.85K | $17.60M |
| Oct 11, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $184.99K | $16.95M |
| Oct 10, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $76.46K | $19.33M |
| Oct 9, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $86.24K | $20.25M |
| Oct 8, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $133.80K | $19.73M |
| Oct 7, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $88.16K | $22.27M |
| Oct 6, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $71.49K | $22.52M |
| Oct 5, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $57.75K | $22.84M |
| Oct 4, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $131.79K | $24.09M |
| Oct 3, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $97.40K | $23.05M |
| Oct 2, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $102.11K | $21.78M |
| Oct 1, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $91.66K | $20.87M |
| Sep 30, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $78.67K | $23.18M |
| Sep 29, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $102.21K | $22.00M |
| Sep 28, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $125.91K | $20.64M |
| Sep 27, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $86.21K | $20.07M |
| Sep 26, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $131.33K | $18.95M |
| Sep 25, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $88.25K | $21.07M |
| Sep 24, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $110.35K | $20.71M |
| Sep 23, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $225.56K | $21.66M |
| Sep 22, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $67.58K | $24.21M |
| Sep 21, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $132.91K | $25.16M |
| Sep 20, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $84.43K | $26.76M |
| Sep 19, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $81.13K | $28.61M |
| Sep 18, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $96.63K | $28.95M |
| Sep 17, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $88.37K | $29.27M |
| Sep 16, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $99.32K | $29.10M |
| Sep 15, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $133.60K | $30.74M |
| Sep 14, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $189.44K | $34.17M |
| Sep 13, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $166.72K | $34.44M |
| Sep 12, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $103.47K | $29.25M |
| Sep 11, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $112.86K | $27.19M |
| Sep 10, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $78.13K | $26.11M |
| Sep 9, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $75.69K | $26.66M |
| Sep 8, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $158.27K | $28.09M |
| Sep 7, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $50.06K | $25.61M |
| Sep 6, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $88.52K | $26.79M |
| Sep 5, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $67.06K | $26.13M |
| Sep 4, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $65.44K | $26.60M |
| Sep 3, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $62.78K | $26.84M |
| Sep 2, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $76.78K | $26.36M |
| Sep 1, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $81.62K | $27.76M |
| Aug 31, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $69.16K | $28.19M |
| Aug 30, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $101.22K | $28.12M |
| Aug 29, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $58.81K | $29.48M |
| Aug 28, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $74.31K | $29.64M |
| Aug 27, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $108.23K | $29.93M |
| Aug 26, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $143.88K | $29.21M |
| Aug 25, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $78.91K | $33.23M |
| Aug 24, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $58.18K | $34.32M |
| Aug 23, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $213.01K | $34.38M |
| Aug 22, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $88.15K | $31.02M |
| Aug 21, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $141.98K | $33.01M |
| Aug 20, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $134.37K | $31.78M |
| Aug 19, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $176.41K | $35.42M |
| Aug 18, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $106.72K | $38.38M |
| Aug 17, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $90.92K | $37.42M |
| Aug 16, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $240.03K | $37.13M |
| Aug 15, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $268.63K | $38.97M |
| Aug 14, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $274.35K | $41.99M |
| Aug 13, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $173.19K | $43.58M |
| Aug 12, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $159.09K | $42.44M |
| Aug 11, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $204.30K | $44.78M |
| Aug 10, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $241.65K | $44.50M |
| Aug 9, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $237.94K | $40.37M |
| Aug 8, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $166.21K | $44.63M |
| Aug 7, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $155.95K | $39.92M |
| Aug 6, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $131.95K | $42.51M |
| Aug 5, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $207.19K | $45.67M |
| Aug 4, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $248.95K | $44.49M |
| Aug 3, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $334.16K | $38.44M |
| Aug 2, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $372.70K | $37.07M |
| Aug 1, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $631.87K | $42.69M |
| Jul 31, 2025 | $4.35 | $4.35 | $4.35 | $4.35 | $541.88K | $43.61M |
| Jul 30, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $174.54K | $36.13M |
| Jul 29, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $93.22K | $32.27M |
| Jul 28, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $92.30K | $34.72M |
| Jul 27, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $232.79K | $35.29M |
| Jul 26, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $527.52K | $33.98M |
| Jul 25, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $205.40K | $26.11M |
| Jul 24, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $220.28K | $23.85M |
| Jul 23, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $210.43K | $24.74M |
| Jul 22, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $268.11K | $26.99M |
| Jul 21, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $274.96K | $26.40M |
| Jul 20, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $99.23K | $29.47M |
| Jul 19, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $230.53K | $31.25M |
| Jul 18, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $160.63K | $28.71M |
| Jul 17, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $113.46K | $30.04M |
| Jul 16, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $156.77K | $27.11M |
| Jul 15, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $246.11K | $27.55M |
| Jul 14, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $114.98K | $29.13M |
| Jul 13, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $113.01K | $31.10M |
| Jul 12, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $294.49K | $31.46M |
| Jul 11, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $169.63K | $31.15M |
| Jul 10, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $157.49K | $29.70M |
| Jul 9, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $121.93K | $28.11M |
| Jul 8, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $190.31K | $27.79M |
| Jul 7, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $91.68K | $27.22M |
| Jul 6, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $61.40K | $26.51M |
| Jul 5, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $177.23K | $26.47M |
| Jul 4, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $207.01K | $29.11M |
| Jul 3, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $256.14K | $27.64M |
| Jul 2, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $111.70K | $19.97M |
| Jul 1, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $131.33K | $20.63M |