Nineteen.ai
SN19
Rank #1584
$2.98
Updated 28 days ago
Market Cap
$10.09M
24h Volume
$1.74M
Avg Volume (6m)
$233.57K
24h High/Low
$3.05
$2.74
$2.74
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
19
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $2.98 | $3.05 | $2.74 | $2.98 | $1.74M | $10.09M |
| Dec 2, 2025 | $2.77 | $3.01 | $2.68 | $2.93 | $668.78K | $9.52M |
| Dec 1, 2025 | $3.00 | $3.00 | $2.66 | $2.76 | $408.63K | $9.30M |
| Nov 30, 2025 | $3.06 | $3.09 | $3.01 | $3.09 | $207.58K | $10.20M |
| Nov 29, 2025 | $3.04 | $3.08 | $3.01 | $3.05 | $238.87K | $10.14M |
| Nov 28, 2025 | $3.02 | $3.15 | $3.01 | $3.05 | $198.33K | $10.26M |
| Nov 27, 2025 | $3.16 | $3.16 | $3.05 | $3.05 | $316.46K | $10.36M |
| Nov 26, 2025 | $3.17 | $3.28 | $3.09 | $3.15 | $214.38K | $10.48M |
| Nov 25, 2025 | $2.97 | $3.11 | $2.94 | $3.11 | $298.91K | $9.90M |
| Nov 24, 2025 | $3.02 | $3.04 | $2.83 | $2.99 | $31.72K | $9.67M |
| Nov 23, 2025 | $2.73 | $3.10 | $2.73 | $3.07 | $87.09K | $9.74M |
| Nov 22, 2025 | $2.85 | $2.86 | $2.69 | $2.73 | $463.11K | $8.97M |
| Nov 21, 2025 | $3.11 | $3.13 | $2.75 | $2.77 | $165.04K | $9.46M |
| Nov 20, 2025 | $3.28 | $3.33 | $3.06 | $3.08 | $105.76K | $10.46M |
| Nov 19, 2025 | $3.34 | $3.35 | $3.08 | $3.28 | $118.97K | $10.44M |
| Nov 18, 2025 | $3.13 | $3.38 | $3.13 | $3.37 | $141.27K | $10.43M |
| Nov 17, 2025 | $3.22 | $3.31 | $3.10 | $3.14 | $36.86K | $10.30M |
| Nov 16, 2025 | $3.35 | $3.45 | $3.13 | $3.18 | $45.85K | $10.58M |
| Nov 15, 2025 | $3.36 | $3.53 | $3.36 | $3.36 | $48.50K | $10.88M |
| Nov 14, 2025 | $3.44 | $3.46 | $3.24 | $3.39 | $95.65K | $10.64M |
| Nov 13, 2025 | $3.53 | $3.62 | $3.34 | $3.43 | $32.91K | $11.08M |
| Nov 12, 2025 | $3.65 | $3.78 | $3.47 | $3.54 | $11.39K | $11.51M |
| Nov 11, 2025 | $3.77 | $4.00 | $3.72 | $3.77 | $19.06K | $11.89M |
| Nov 10, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $19.68K | $12.10M |
| Nov 9, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $15.69K | $11.60M |
| Nov 8, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $87.18K | $12.57M |
| Nov 7, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $348.99K | $12.35M |
| Nov 6, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $9.77K | $11.91M |
| Nov 5, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $63.95K | $12.44M |
| Nov 4, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $97.26K | $14.42M |
| Nov 3, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $200.47K | $15.16M |
| Nov 2, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $34.30K | $15.73M |
| Nov 1, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $512.87K | $15.23M |
| Oct 31, 2025 | $4.35 | $4.35 | $4.35 | $4.35 | $48.42K | $13.10M |
| Oct 30, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $10.27K | $14.05M |
| Oct 29, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $199.32K | $13.74M |
| Oct 28, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $35.16K | $13.59M |
| Oct 27, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $3.26K | $13.18M |
| Oct 26, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $18.83K | $12.91M |
| Oct 25, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $43.65K | $12.49M |
| Oct 24, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $136.75K | $12.48M |
| Oct 23, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $116.86K | $12.57M |
| Oct 22, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $412.36K | $12.56M |
| Oct 21, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $124.64K | $13.95M |
| Oct 20, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $84.71K | $14.48M |
| Oct 19, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $92.45K | $13.08M |
| Oct 18, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $123.82K | $12.57M |
| Oct 17, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $28.19K | $12.33M |
| Oct 16, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $204.01K | $13.33M |
| Oct 15, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $47.91K | $14.81M |
| Oct 14, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $84.42K | $14.48M |
| Oct 13, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $962.12 | $12.51M |
| Oct 12, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $1.60K | $9.68M |
| Oct 11, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $119.31K | $9.53M |
| Oct 10, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $38.97K | $11.22M |
| Oct 9, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $194.70K | $10.96M |
| Oct 8, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $144.86K | $10.77M |
| Oct 7, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $83.60K | $11.25M |
| Oct 6, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $14.69K | $10.46M |
| Oct 5, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $43.48K | $10.53M |
| Oct 4, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $164.90K | $10.68M |
| Oct 3, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $255.52K | $10.75M |
| Oct 2, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $48.24K | $10.79M |
| Oct 1, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $114.37K | $10.22M |
| Sep 30, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $26.11K | $10.48M |
| Sep 29, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $14.27K | $10.31M |
| Sep 28, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $17.52K | $10.01M |
| Sep 27, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $71.03K | $10.04M |
| Sep 26, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $137.06K | $9.98M |
| Sep 25, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $986.26K | $10.41M |
| Sep 24, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $7.87K | $10.16M |
| Sep 23, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $382.96K | $10.45M |
| Sep 22, 2025 | $4.16 | $4.16 | $4.16 | $4.16 | $39.86K | $10.72M |
| Sep 21, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $70.76K | $10.99M |
| Sep 20, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $328.36K | $11.01M |
| Sep 19, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $234.54K | $11.42M |
| Sep 18, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $263.76K | $11.36M |
| Sep 17, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $34.48K | $10.83M |
| Sep 16, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $135.63K | $10.72M |
| Sep 15, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $102.01K | $10.93M |
| Sep 14, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $68.48K | $11.17M |
| Sep 13, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $287.69K | $11.18M |
| Sep 12, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $8.13K | $11.08M |
| Sep 11, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $1.68M | $10.71M |
| Sep 10, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $3.66M | $10.33M |
| Sep 9, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $11.60K | $9.74M |
| Sep 8, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $415.32K | $9.21M |
| Sep 7, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $670.34K | $8.87M |
| Sep 6, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $498.49K | $8.75M |
| Sep 5, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $550.94K | $8.81M |
| Sep 4, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $1.18M | $9.35M |
| Sep 3, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $64.60K | $9.82M |
| Sep 2, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $380.54K | $9.44M |
| Sep 1, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $99.12K | $9.67M |
| Aug 31, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $45.90K | $9.87M |
| Aug 30, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $49.99K | $9.79M |
| Aug 29, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $112.31K | $10.21M |
| Aug 28, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $63.55K | $10.13M |
| Aug 27, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $84.64K | $10.30M |
| Aug 26, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $745.20K | $9.96M |
| Aug 25, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $114.63K | $12.35M |
| Aug 24, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $37.61K | $12.59M |
| Aug 23, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $239.00K | $12.78M |
| Aug 22, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $141.54K | $11.64M |
| Aug 21, 2025 | $5.61 | $5.61 | $5.61 | $5.61 | $468.60K | $12.20M |
| Aug 20, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $62.46K | $12.31M |
| Aug 19, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $80.50K | $12.70M |
| Aug 18, 2025 | $6.32 | $6.32 | $6.32 | $6.32 | $87.24K | $13.50M |
| Aug 17, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $37.25K | $13.44M |
| Aug 16, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $102.47K | $13.19M |
| Aug 15, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $222.57K | $13.15M |
| Aug 14, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | $361.52K | $13.86M |
| Aug 13, 2025 | $6.86 | $6.86 | $6.86 | $6.86 | $99.26K | $14.17M |
| Aug 12, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $100.74K | $13.13M |
| Aug 11, 2025 | $6.96 | $6.96 | $6.96 | $6.96 | $71.20K | $14.17M |
| Aug 10, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | $82.58K | $14.30M |
| Aug 9, 2025 | $6.81 | $6.81 | $6.81 | $6.81 | $162.24K | $13.71M |
| Aug 8, 2025 | $6.84 | $6.84 | $6.84 | $6.84 | $247.13K | $13.65M |
| Aug 7, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $145.29K | $12.75M |
| Aug 6, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $77.03K | $12.60M |
| Aug 5, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | $275.53K | $13.15M |
| Aug 4, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $125.90K | $12.94M |
| Aug 3, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $24.76K | $12.53M |
| Aug 2, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $876.46K | $12.79M |
| Aug 1, 2025 | $6.96 | $6.96 | $6.96 | $6.96 | $154.03K | $13.24M |
| Jul 31, 2025 | $7.56 | $7.56 | $7.56 | $7.56 | $90.62K | $14.29M |
| Jul 30, 2025 | $7.75 | $7.75 | $7.75 | $7.75 | $83.04K | $14.62M |
| Jul 29, 2025 | $8.20 | $8.20 | $8.20 | $8.20 | $176.69K | $10.02M |
| Jul 28, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $80.80K | $10.70M |
| Jul 27, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | $96.56K | $10.75M |
| Jul 26, 2025 | $8.86 | $8.86 | $8.86 | $8.86 | $146.89K | $10.82M |
| Jul 25, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | $171.89K | $10.60M |
| Jul 24, 2025 | $9.14 | $9.14 | $9.14 | $9.14 | $203.73K | $11.17M |
| Jul 23, 2025 | $9.78 | $9.78 | $9.78 | $9.78 | $183.55K | $12.03M |
| Jul 22, 2025 | $9.87 | $9.87 | $9.87 | $9.87 | $92.09K | $12.06M |
| Jul 21, 2025 | $9.09 | $9.09 | $9.09 | $9.09 | $130.46K | $11.09M |
| Jul 20, 2025 | $9.14 | $9.14 | $9.14 | $9.14 | $104.42K | $11.20M |
| Jul 19, 2025 | $9.13 | $9.13 | $9.13 | $9.13 | $196.79K | $11.16M |
| Jul 18, 2025 | $9.46 | $9.46 | $9.46 | $9.46 | $357.07K | $11.56M |
| Jul 17, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | $464.76K | $11.59M |
| Jul 16, 2025 | $9.63 | $9.63 | $9.63 | $9.63 | $638.85K | $11.70M |
| Jul 15, 2025 | $8.78 | $8.78 | $8.78 | $8.78 | $291.03K | $10.73M |
| Jul 14, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | $116.47K | $10.76M |
| Jul 13, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | $65.88K | $10.65M |
| Jul 12, 2025 | $9.02 | $9.02 | $9.02 | $9.02 | $147.59K | $11.03M |
| Jul 11, 2025 | $8.69 | $8.69 | $8.69 | $8.69 | $185.93K | $10.62M |
| Jul 10, 2025 | $8.17 | $8.17 | $8.17 | $8.17 | $161.78K | $10.02M |
| Jul 9, 2025 | $7.68 | $7.68 | $7.68 | $7.68 | $96.84K | $9.39M |
| Jul 8, 2025 | $7.76 | $7.76 | $7.76 | $7.76 | $162.16K | $9.49M |
| Jul 7, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $175.53K | $9.84M |
| Jul 6, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | $570.49K | $9.66M |
| Jul 5, 2025 | $8.35 | $8.35 | $8.35 | $8.35 | $590.22K | $10.20M |
| Jul 4, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $109.70K | $10.83M |
| Jul 3, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | $275.15K | $10.75M |
| Jul 2, 2025 | $8.55 | $8.55 | $8.55 | $8.55 | $1.30M | $10.45M |
| Jul 1, 2025 | $9.38 | $9.38 | $9.38 | $9.38 | $905.66K | $11.46M |