Nineteen.ai
SN19
Rank #1584
$2.98
Updated 28 days ago
Market Cap
$10.09M
24h Volume
$1.74M
Avg Volume (90d)
$158.96K
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 |