OpenKaito
SN5
Rank #1130
$5.54
Updated 27 days ago
Market Cap
$17.17M
24h Volume
$9.19K
Avg Volume (6m)
$316.30K
24h High/Low
$5.69
$5.12
$5.12
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
5
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $5.54 | $5.69 | $5.12 | $5.54 | $9.19K | $17.17M |
| Dec 2, 2025 | $5.23 | $5.63 | $5.06 | $5.49 | $139.12K | $16.41M |
| Dec 1, 2025 | $5.95 | $5.95 | $5.04 | $5.23 | $243.96K | $16.48M |
| Nov 30, 2025 | $6.10 | $6.14 | $6.02 | $6.14 | $31.37K | $18.67M |
| Nov 29, 2025 | $6.17 | $6.20 | $6.06 | $6.10 | $120.70K | $18.81M |
| Nov 28, 2025 | $6.25 | $6.49 | $6.21 | $6.21 | $25.44K | $19.37M |
| Nov 27, 2025 | $6.52 | $6.55 | $6.31 | $6.31 | $17.43K | $19.68M |
| Nov 26, 2025 | $6.55 | $6.77 | $6.39 | $6.52 | $67.39K | $19.87M |
| Nov 25, 2025 | $6.17 | $6.48 | $6.14 | $6.48 | $65.14K | $18.90M |
| Nov 24, 2025 | $6.31 | $6.34 | $5.92 | $6.23 | $38.87K | $18.51M |
| Nov 23, 2025 | $6.05 | $6.44 | $6.05 | $6.41 | $21.66K | $18.99M |
| Nov 22, 2025 | $5.96 | $5.97 | $5.62 | $5.74 | $28.13K | $17.26M |
| Nov 21, 2025 | $6.70 | $6.70 | $5.68 | $5.82 | $47.26K | $18.34M |
| Nov 20, 2025 | $6.99 | $7.06 | $6.45 | $6.68 | $64.77K | $20.40M |
| Nov 19, 2025 | $7.18 | $7.20 | $6.65 | $6.99 | $11.78K | $20.55M |
| Nov 18, 2025 | $6.76 | $7.25 | $6.76 | $7.24 | $27.38K | $20.64M |
| Nov 17, 2025 | $6.96 | $7.17 | $6.69 | $6.76 | $32.16K | $20.46M |
| Nov 16, 2025 | $7.26 | $7.46 | $6.78 | $6.88 | $26.78K | $21.01M |
| Nov 15, 2025 | $7.24 | $7.56 | $7.21 | $7.27 | $106.06K | $21.48M |
| Nov 14, 2025 | $7.38 | $7.40 | $6.93 | $7.27 | $285.83K | $20.93M |
| Nov 13, 2025 | $7.63 | $7.80 | $7.21 | $7.40 | $300.39K | $21.96M |
| Nov 12, 2025 | $7.90 | $8.20 | $7.50 | $7.64 | $68.96K | $22.80M |
| Nov 11, 2025 | $8.13 | $8.74 | $8.06 | $8.13 | $308.07K | $23.55M |
| Nov 10, 2025 | $8.66 | $8.66 | $8.66 | $8.66 | $36.64K | $24.77M |
| Nov 9, 2025 | $8.33 | $8.33 | $8.33 | $8.33 | $27.69K | $23.74M |
| Nov 8, 2025 | $9.07 | $9.07 | $9.07 | $9.07 | $60.61K | $25.72M |
| Nov 7, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $54.55K | $25.22M |
| Nov 6, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | $63.62K | $24.50M |
| Nov 5, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $38.15K | $25.51M |
| Nov 4, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | $225.66K | $29.46M |
| Nov 3, 2025 | $11.34 | $11.34 | $11.34 | $11.34 | $12.44K | $31.55M |
| Nov 2, 2025 | $11.54 | $11.54 | $11.54 | $11.54 | $44.29K | $31.99M |
| Nov 1, 2025 | $11.21 | $11.21 | $11.21 | $11.21 | $74.30K | $30.98M |
| Oct 31, 2025 | $9.68 | $9.68 | $9.68 | $9.68 | $86.70K | $26.59M |
| Oct 30, 2025 | $10.28 | $10.28 | $10.28 | $10.28 | $19.21K | $28.14M |
| Oct 29, 2025 | $10.10 | $10.10 | $10.10 | $10.10 | $112.66K | $27.48M |
| Oct 28, 2025 | $9.74 | $9.74 | $9.74 | $9.74 | $19.38K | $26.26M |
| Oct 27, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | $17.17K | $25.60M |
| Oct 26, 2025 | $9.31 | $9.31 | $9.31 | $9.31 | $8.75K | $25.09M |
| Oct 25, 2025 | $9.06 | $9.06 | $9.06 | $9.06 | $229.07K | $24.29M |
| Oct 24, 2025 | $9.09 | $9.09 | $9.09 | $9.09 | $212.31K | $24.26M |
| Oct 23, 2025 | $9.13 | $9.13 | $9.13 | $9.13 | $30.69K | $24.24M |
| Oct 22, 2025 | $9.17 | $9.17 | $9.17 | $9.17 | $15.31K | $24.29M |
| Oct 21, 2025 | $10.23 | $10.23 | $10.23 | $10.23 | $15.21K | $26.97M |
| Oct 20, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | $94.08K | $27.76M |
| Oct 19, 2025 | $9.68 | $9.68 | $9.68 | $9.68 | $54.90K | $25.30M |
| Oct 18, 2025 | $9.32 | $9.32 | $9.32 | $9.32 | $348.18K | $24.35M |
| Oct 17, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $42.22K | $24.54M |
| Oct 16, 2025 | $10.31 | $10.31 | $10.31 | $10.31 | $348.53K | $26.59M |
| Oct 15, 2025 | $11.40 | $11.40 | $11.40 | $11.40 | $116.63K | $29.30M |
| Oct 14, 2025 | $11.35 | $11.35 | $11.35 | $11.35 | $629.59K | $28.89M |
| Oct 13, 2025 | $9.63 | $9.63 | $9.63 | $9.63 | $1.03M | $24.50M |
| Oct 12, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $16.59K | $18.50M |
| Oct 11, 2025 | $7.24 | $7.24 | $7.24 | $7.24 | $44.53K | $18.29M |
| Oct 10, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | $278.54K | $21.53M |
| Oct 9, 2025 | $8.31 | $8.31 | $8.31 | $8.31 | $215.02K | $20.74M |
| Oct 8, 2025 | $8.31 | $8.31 | $8.31 | $8.31 | $13.00K | $20.68M |
| Oct 7, 2025 | $8.59 | $8.59 | $8.59 | $8.59 | $235.12K | $21.33M |
| Oct 6, 2025 | $7.89 | $7.89 | $7.89 | $7.89 | $45.91K | $19.48M |
| Oct 5, 2025 | $7.99 | $7.99 | $7.99 | $7.99 | $29.58K | $19.62M |
| Oct 4, 2025 | $8.08 | $8.08 | $8.08 | $8.08 | $42.36K | $19.76M |
| Oct 3, 2025 | $8.20 | $8.20 | $8.20 | $8.20 | $135.95K | $19.90M |
| Oct 2, 2025 | $8.05 | $8.05 | $8.05 | $8.05 | $125.99K | $19.51M |
| Oct 1, 2025 | $7.69 | $7.69 | $7.69 | $7.69 | $69.11K | $18.54M |
| Sep 30, 2025 | $7.99 | $7.99 | $7.99 | $7.99 | $27.73K | $19.19M |
| Sep 29, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | $7.55K | $18.96M |
| Sep 28, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | $5.42K | $18.42M |
| Sep 27, 2025 | $7.80 | $7.80 | $7.80 | $7.80 | $7.63K | $18.48M |
| Sep 26, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | $4.95K | $18.22M |
| Sep 25, 2025 | $8.09 | $8.09 | $8.09 | $8.09 | $12.43K | $18.98M |
| Sep 24, 2025 | $8.04 | $8.04 | $8.04 | $8.04 | $27.54K | $18.79M |
| Sep 23, 2025 | $8.29 | $8.29 | $8.29 | $8.29 | $195.32K | $19.28M |
| Sep 22, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $59.66K | $20.28M |
| Sep 21, 2025 | $9.04 | $9.04 | $9.04 | $9.04 | $203.57K | $20.82M |
| Sep 20, 2025 | $9.04 | $9.04 | $9.04 | $9.04 | $700.62K | $20.67M |
| Sep 19, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $608.37K | $21.40M |
| Sep 18, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $952.24K | $20.90M |
| Sep 17, 2025 | $8.74 | $8.74 | $8.74 | $8.74 | $2.13M | $19.75M |
| Sep 16, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $2.04M | $19.69M |
| Sep 15, 2025 | $8.83 | $8.83 | $8.83 | $8.83 | $214.19K | $19.74M |
| Sep 14, 2025 | $9.12 | $9.12 | $9.12 | $9.12 | $1.00M | $20.30M |
| Sep 13, 2025 | $9.17 | $9.17 | $9.17 | $9.17 | $1.02M | $20.27M |
| Sep 12, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | $567.80K | $19.72M |
| Sep 11, 2025 | $8.64 | $8.64 | $8.64 | $8.64 | $1.17M | $18.96M |
| Sep 10, 2025 | $8.21 | $8.21 | $8.21 | $8.21 | $1.19M | $17.89M |
| Sep 9, 2025 | $8.24 | $8.24 | $8.24 | $8.24 | $136.45K | $17.89M |
| Sep 8, 2025 | $7.80 | $7.80 | $7.80 | $7.80 | $56.11K | $16.88M |
| Sep 7, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $17.92K | $16.36M |
| Sep 6, 2025 | $7.69 | $7.69 | $7.69 | $7.69 | $934.91K | $16.43M |
| Sep 5, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $5.62M | $15.88M |
| Sep 4, 2025 | $7.16 | $7.16 | $7.16 | $7.16 | $77.61K | $15.12M |
| Sep 3, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $153.40K | $14.93M |
| Sep 2, 2025 | $6.96 | $6.96 | $6.96 | $6.96 | $211.82K | $14.57M |
| Sep 1, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | $10.90K | $14.61M |
| Aug 31, 2025 | $7.19 | $7.19 | $7.19 | $7.19 | $15.68K | $14.88M |
| Aug 30, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $130.93K | $14.74M |
| Aug 29, 2025 | $7.54 | $7.54 | $7.54 | $7.54 | $23.10K | $15.40M |
| Aug 28, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $65.17K | $15.25M |
| Aug 27, 2025 | $7.66 | $7.66 | $7.66 | $7.66 | $135.54K | $15.51M |
| Aug 26, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $27.70K | $14.82M |
| Aug 25, 2025 | $8.36 | $8.36 | $8.36 | $8.36 | $34.61K | $16.75M |
| Aug 24, 2025 | $8.47 | $8.47 | $8.47 | $8.47 | $5.71K | $16.87M |
| Aug 23, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $46.51K | $17.10M |
| Aug 22, 2025 | $7.87 | $7.87 | $7.87 | $7.87 | $34.88K | $15.50M |
| Aug 21, 2025 | $8.33 | $8.33 | $8.33 | $8.33 | $132.27K | $16.31M |
| Aug 20, 2025 | $8.31 | $8.31 | $8.31 | $8.31 | $137.98K | $16.18M |
| Aug 19, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $116.00K | $17.24M |
| Aug 18, 2025 | $9.63 | $9.63 | $9.63 | $9.63 | $214.02K | $18.55M |
| Aug 17, 2025 | $9.67 | $9.67 | $9.67 | $9.67 | $238.11K | $18.48M |
| Aug 16, 2025 | $9.99 | $9.99 | $9.99 | $9.99 | $171.89K | $19.02M |
| Aug 15, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | $212.25K | $18.73M |
| Aug 14, 2025 | $10.56 | $10.56 | $10.56 | $10.56 | $124.72K | $19.76M |
| Aug 13, 2025 | $10.50 | $10.50 | $10.50 | $10.50 | $298.28K | $19.65M |
| Aug 12, 2025 | $9.66 | $9.66 | $9.66 | $9.66 | $457.89K | $17.96M |
| Aug 11, 2025 | $10.37 | $10.37 | $10.37 | $10.37 | $102.92K | $19.18M |
| Aug 10, 2025 | $10.40 | $10.40 | $10.40 | $10.40 | $627.80K | $19.13M |
| Aug 9, 2025 | $11.05 | $11.05 | $11.05 | $11.05 | $1.50M | $20.21M |
| Aug 8, 2025 | $11.67 | $11.67 | $11.67 | $11.67 | $2.94M | $21.35M |
| Aug 7, 2025 | $9.35 | $9.35 | $9.35 | $9.35 | $161.85K | $16.89M |
| Aug 6, 2025 | $9.33 | $9.33 | $9.33 | $9.33 | $131.23K | $16.76M |
| Aug 5, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | $327.16K | $17.88M |
| Aug 4, 2025 | $9.81 | $9.81 | $9.81 | $9.81 | $772.05K | $17.47M |
| Aug 3, 2025 | $9.65 | $9.65 | $9.65 | $9.65 | $144.53K | $17.02M |
| Aug 2, 2025 | $9.89 | $9.89 | $9.89 | $9.89 | $1.14M | $17.34M |
| Aug 1, 2025 | $9.61 | $9.61 | $9.61 | $9.61 | $137.31K | $16.72M |
| Jul 31, 2025 | $10.16 | $10.16 | $10.16 | $10.16 | $177.11K | $17.59M |
| Jul 30, 2025 | $10.78 | $10.78 | $10.78 | $10.78 | $293.00K | $18.54M |
| Jul 29, 2025 | $11.50 | $11.50 | $11.50 | $11.50 | $306.31K | $19.65M |
| Jul 28, 2025 | $12.17 | $12.17 | $12.17 | $12.17 | $18.41K | $20.67M |
| Jul 27, 2025 | $12.18 | $12.18 | $12.18 | $12.18 | $126.76K | $20.57M |
| Jul 26, 2025 | $12.06 | $12.06 | $12.06 | $12.06 | $69.34K | $23.06M |
| Jul 25, 2025 | $11.89 | $11.89 | $11.89 | $11.89 | $15.59K | $22.50M |
| Jul 24, 2025 | $12.12 | $12.12 | $12.12 | $12.12 | $22.33K | $22.91M |
| Jul 23, 2025 | $12.99 | $12.99 | $12.99 | $12.99 | $90.24K | $24.40M |
| Jul 22, 2025 | $13.07 | $13.07 | $13.07 | $13.07 | $64.76K | $24.31M |
| Jul 21, 2025 | $12.09 | $12.09 | $12.09 | $12.09 | $44.63K | $22.30M |
| Jul 20, 2025 | $12.23 | $12.23 | $12.23 | $12.23 | $25.49K | $22.50M |
| Jul 19, 2025 | $12.18 | $12.18 | $12.18 | $12.18 | $598.35K | $22.19M |
| Jul 18, 2025 | $13.54 | $13.54 | $13.54 | $13.54 | $65.92K | $24.48M |
| Jul 17, 2025 | $14.03 | $14.03 | $14.03 | $14.03 | $139.33K | $25.14M |
| Jul 16, 2025 | $14.41 | $14.41 | $14.41 | $14.41 | $39.97K | $25.68M |
| Jul 15, 2025 | $13.53 | $13.53 | $13.53 | $13.53 | $164.62K | $23.93M |
| Jul 14, 2025 | $13.19 | $13.19 | $13.19 | $13.19 | $61.49K | $23.15M |
| Jul 13, 2025 | $12.83 | $12.83 | $12.83 | $12.83 | $18.50K | $22.35M |
| Jul 12, 2025 | $13.19 | $13.19 | $13.19 | $13.19 | $165.05K | $22.80M |
| Jul 11, 2025 | $12.94 | $12.94 | $12.94 | $12.94 | $252.29K | $22.21M |
| Jul 10, 2025 | $12.03 | $12.03 | $12.03 | $12.03 | $50.71K | $20.56M |
| Jul 9, 2025 | $11.15 | $11.15 | $11.15 | $11.15 | $211.09K | $18.76M |
| Jul 8, 2025 | $11.06 | $11.06 | $11.06 | $11.06 | $273.88K | $18.55M |
| Jul 7, 2025 | $11.43 | $11.43 | $11.43 | $11.43 | $247.09K | $19.15M |
| Jul 6, 2025 | $11.39 | $11.39 | $11.39 | $11.39 | $756.99K | $18.81M |
| Jul 5, 2025 | $12.35 | $12.35 | $12.35 | $12.35 | $392.57K | $20.22M |
| Jul 4, 2025 | $12.94 | $12.94 | $12.94 | $12.94 | $1.36M | $21.02M |
| Jul 3, 2025 | $12.99 | $12.99 | $12.99 | $12.99 | $1.71M | $20.92M |
| Jul 2, 2025 | $13.57 | $13.57 | $13.57 | $13.57 | $1.60M | $21.69M |
| Jul 1, 2025 | $14.52 | $14.52 | $14.52 | $14.52 | $1.74M | $23.04M |
| Jun 30, 2025 | $15.01 | $15.01 | $15.01 | $15.01 | $1.18M | $23.63M |