tao.bot
TAOBOT
Rank #1172
$0.1601
Updated 27 days ago
Market Cap
$12.79M
24h Volume
$31.04K
Avg Volume (6m)
$136.21K
24h High/Low
$0.1655
$0.1463
$0.1463
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Artificial Intelligence (AI)
Bittensor Ecosystem
AI Applications
Chains
Ethereum
0x49fb8ad7578148e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1601 | $0.1655 | $0.1463 | $0.1601 | $31.04K | $12.79M |
| Dec 2, 2025 | $0.1419 | $0.1648 | $0.1409 | $0.1594 | $54.09K | $12.05M |
| Dec 1, 2025 | $0.1828 | $0.1828 | $0.1421 | $0.1422 | $63.36K | $11.93M |
| Nov 30, 2025 | $0.1701 | $0.1898 | $0.1701 | $0.1851 | $38.96K | $14.82M |
| Nov 29, 2025 | $0.1839 | $0.1847 | $0.1681 | $0.1681 | $27.37K | $14.31M |
| Nov 28, 2025 | $0.1870 | $0.1973 | $0.1834 | $0.1843 | $69.48K | $15.20M |
| Nov 27, 2025 | $0.1598 | $0.1878 | $0.1598 | $0.1873 | $52.67K | $13.82M |
| Nov 26, 2025 | $0.1420 | $0.1505 | $0.1400 | $0.1487 | $21.91K | $11.45M |
| Nov 25, 2025 | $0.1396 | $0.1448 | $0.1383 | $0.1448 | $43.62K | $11.25M |
| Nov 24, 2025 | $0.1366 | $0.1390 | $0.1240 | $0.1390 | $48.16K | $10.65M |
| Nov 23, 2025 | $0.1327 | $0.1403 | $0.1320 | $0.1403 | $44.32K | $11.01M |
| Nov 22, 2025 | $0.1304 | $0.1350 | $0.1302 | $0.1327 | $104.88K | $10.58M |
| Nov 21, 2025 | $0.1468 | $0.1486 | $0.1143 | $0.1291 | $105.76K | $10.90M |
| Nov 20, 2025 | $0.1623 | $0.1675 | $0.1464 | $0.1494 | $57.52K | $12.84M |
| Nov 19, 2025 | $0.1874 | $0.1889 | $0.1549 | $0.1584 | $51.95K | $13.96M |
| Nov 18, 2025 | $0.1665 | $0.1890 | $0.1649 | $0.1890 | $110.37K | $13.99M |
| Nov 17, 2025 | $0.1976 | $0.1999 | $0.1533 | $0.1573 | $92.76K | $14.90M |
| Nov 16, 2025 | $0.2064 | $0.2114 | $0.1848 | $0.1969 | $41.56K | $16.26M |
| Nov 15, 2025 | $0.2097 | $0.2155 | $0.2043 | $0.2057 | $44.79K | $16.89M |
| Nov 14, 2025 | $0.2236 | $0.2244 | $0.2079 | $0.2128 | $133.92K | $17.46M |
| Nov 13, 2025 | $0.2566 | $0.2747 | $0.2053 | $0.2226 | $64.28K | $20.22M |
| Nov 12, 2025 | $0.2532 | $0.2692 | $0.2532 | $0.2573 | $44.88K | $20.73M |
| Nov 11, 2025 | $0.2584 | $0.2955 | $0.2576 | $0.2584 | $65.08K | $20.66M |
| Nov 10, 2025 | $0.2959 | $0.2959 | $0.2959 | $0.2959 | $42.39K | $23.66M |
| Nov 9, 2025 | $0.2770 | $0.2770 | $0.2770 | $0.2770 | $81.37K | $22.26M |
| Nov 8, 2025 | $0.3366 | $0.3366 | $0.3366 | $0.3366 | $156.86K | $26.96M |
| Nov 7, 2025 | $0.2806 | $0.2806 | $0.2806 | $0.2806 | $136.70K | $22.45M |
| Nov 6, 2025 | $0.3036 | $0.3036 | $0.3036 | $0.3036 | $170.37K | $24.30M |
| Nov 5, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $157.78K | $19.99M |
| Nov 4, 2025 | $0.2571 | $0.2571 | $0.2571 | $0.2571 | $136.09K | $20.58M |
| Nov 3, 2025 | $0.3194 | $0.3194 | $0.3194 | $0.3194 | $95.45K | $25.50M |
| Nov 2, 2025 | $0.3463 | $0.3463 | $0.3463 | $0.3463 | $179.01K | $27.72M |
| Nov 1, 2025 | $0.3419 | $0.3419 | $0.3419 | $0.3419 | $136.82K | $27.37M |
| Oct 31, 2025 | $0.2533 | $0.2533 | $0.2533 | $0.2533 | $106.60K | $20.26M |
| Oct 30, 2025 | $0.2799 | $0.2799 | $0.2799 | $0.2799 | $76.43K | $22.40M |
| Oct 29, 2025 | $0.3076 | $0.3076 | $0.3076 | $0.3076 | $87.03K | $24.63M |
| Oct 28, 2025 | $0.3034 | $0.3034 | $0.3034 | $0.3034 | $80.22K | $24.28M |
| Oct 27, 2025 | $0.3300 | $0.3300 | $0.3300 | $0.3300 | $57.64K | $26.44M |
| Oct 26, 2025 | $0.3126 | $0.3126 | $0.3126 | $0.3126 | $24.86K | $25.01M |
| Oct 25, 2025 | $0.3109 | $0.3109 | $0.3109 | $0.3109 | $76.26K | $24.89M |
| Oct 24, 2025 | $0.2841 | $0.2841 | $0.2841 | $0.2841 | $59.50K | $22.72M |
| Oct 23, 2025 | $0.2821 | $0.2821 | $0.2821 | $0.2821 | $68.66K | $22.57M |
| Oct 22, 2025 | $0.3005 | $0.3005 | $0.3005 | $0.3005 | $89.21K | $24.05M |
| Oct 21, 2025 | $0.3333 | $0.3333 | $0.3333 | $0.3333 | $54.39K | $26.70M |
| Oct 20, 2025 | $0.3610 | $0.3610 | $0.3610 | $0.3610 | $89.58K | $28.94M |
| Oct 19, 2025 | $0.3380 | $0.3380 | $0.3380 | $0.3380 | $68.04K | $27.04M |
| Oct 18, 2025 | $0.3132 | $0.3132 | $0.3132 | $0.3132 | $208.40K | $25.07M |
| Oct 17, 2025 | $0.3759 | $0.3759 | $0.3759 | $0.3759 | $117.93K | $30.06M |
| Oct 16, 2025 | $0.3865 | $0.3865 | $0.3865 | $0.3865 | $144.08K | $30.88M |
| Oct 15, 2025 | $0.4694 | $0.4694 | $0.4694 | $0.4694 | $305.50K | $37.43M |
| Oct 14, 2025 | $0.4507 | $0.4507 | $0.4507 | $0.4507 | $369.23K | $36.07M |
| Oct 13, 2025 | $0.3647 | $0.3647 | $0.3647 | $0.3647 | $309.71K | $29.18M |
| Oct 12, 2025 | $0.2792 | $0.2792 | $0.2792 | $0.2792 | $213.93K | $22.37M |
| Oct 11, 2025 | $0.2637 | $0.2637 | $0.2637 | $0.2637 | $373.98K | $21.26M |
| Oct 10, 2025 | $0.2560 | $0.2560 | $0.2560 | $0.2560 | $346.86K | $20.49M |
| Oct 9, 2025 | $0.2868 | $0.2868 | $0.2868 | $0.2868 | $131.68K | $22.95M |
| Oct 8, 2025 | $0.3162 | $0.3162 | $0.3162 | $0.3162 | $72.38K | $25.30M |
| Oct 7, 2025 | $0.3477 | $0.3477 | $0.3477 | $0.3477 | $80.67K | $28.03M |
| Oct 6, 2025 | $0.3218 | $0.3218 | $0.3218 | $0.3218 | $58.21K | $25.92M |
| Oct 5, 2025 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $56.78K | $24.90M |
| Oct 4, 2025 | $0.3431 | $0.3431 | $0.3431 | $0.3431 | $70.85K | $27.46M |
| Oct 3, 2025 | $0.3383 | $0.3383 | $0.3383 | $0.3383 | $72.75K | $27.06M |
| Oct 2, 2025 | $0.3060 | $0.3060 | $0.3060 | $0.3060 | $112.74K | $24.49M |
| Oct 1, 2025 | $0.3009 | $0.3009 | $0.3009 | $0.3009 | $69.55K | $24.08M |
| Sep 30, 2025 | $0.3178 | $0.3178 | $0.3178 | $0.3178 | $95.52K | $25.46M |
| Sep 29, 2025 | $0.2881 | $0.2881 | $0.2881 | $0.2881 | $67.89K | $23.06M |
| Sep 28, 2025 | $0.2762 | $0.2762 | $0.2762 | $0.2762 | $106.56K | $22.11M |
| Sep 27, 2025 | $0.3173 | $0.3173 | $0.3173 | $0.3173 | $105.04K | $25.40M |
| Sep 26, 2025 | $0.2612 | $0.2612 | $0.2612 | $0.2612 | $123.48K | $20.89M |
| Sep 25, 2025 | $0.3035 | $0.3035 | $0.3035 | $0.3035 | $221.10K | $24.29M |
| Sep 24, 2025 | $0.2737 | $0.2737 | $0.2737 | $0.2737 | $197.08K | $21.92M |
| Sep 23, 2025 | $0.3340 | $0.3340 | $0.3340 | $0.3340 | $132.68K | $26.73M |
| Sep 22, 2025 | $0.3110 | $0.3110 | $0.3110 | $0.3110 | $103.71K | $24.88M |
| Sep 21, 2025 | $0.3269 | $0.3269 | $0.3269 | $0.3269 | $106.08K | $26.16M |
| Sep 20, 2025 | $0.3692 | $0.3692 | $0.3692 | $0.3692 | $78.42K | $29.51M |
| Sep 19, 2025 | $0.3883 | $0.3883 | $0.3883 | $0.3883 | $89.24K | $31.07M |
| Sep 18, 2025 | $0.3662 | $0.3662 | $0.3662 | $0.3662 | $61.91K | $29.35M |
| Sep 17, 2025 | $0.3616 | $0.3616 | $0.3616 | $0.3616 | $76.06K | $28.78M |
| Sep 16, 2025 | $0.3866 | $0.3866 | $0.3866 | $0.3866 | $87.41K | $30.65M |
| Sep 15, 2025 | $0.3643 | $0.3643 | $0.3643 | $0.3643 | $93.97K | $29.16M |
| Sep 14, 2025 | $0.3866 | $0.3866 | $0.3866 | $0.3866 | $77.55K | $30.94M |
| Sep 13, 2025 | $0.3974 | $0.3974 | $0.3974 | $0.3974 | $113.98K | $31.80M |
| Sep 12, 2025 | $0.3920 | $0.3920 | $0.3920 | $0.3920 | $143.63K | $31.31M |
| Sep 11, 2025 | $0.3950 | $0.3950 | $0.3950 | $0.3950 | $74.12K | $31.62M |
| Sep 10, 2025 | $0.4115 | $0.4115 | $0.4115 | $0.4115 | $74.29K | $32.87M |
| Sep 9, 2025 | $0.3995 | $0.3995 | $0.3995 | $0.3995 | $70.56K | $31.98M |
| Sep 8, 2025 | $0.3731 | $0.3731 | $0.3731 | $0.3731 | $38.38K | $29.92M |
| Sep 7, 2025 | $0.3585 | $0.3585 | $0.3585 | $0.3585 | $65.39K | $28.70M |
| Sep 6, 2025 | $0.3663 | $0.3663 | $0.3663 | $0.3663 | $62.83K | $29.31M |
| Sep 5, 2025 | $0.3856 | $0.3856 | $0.3856 | $0.3856 | $59.25K | $30.86M |
| Sep 4, 2025 | $0.4110 | $0.4110 | $0.4110 | $0.4110 | $67.06K | $32.88M |
| Sep 3, 2025 | $0.4160 | $0.4160 | $0.4160 | $0.4160 | $73.99K | $33.25M |
| Sep 2, 2025 | $0.3940 | $0.3940 | $0.3940 | $0.3940 | $81.16K | $31.56M |
| Sep 1, 2025 | $0.4254 | $0.4254 | $0.4254 | $0.4254 | $83.57K | $34.04M |
| Aug 31, 2025 | $0.4045 | $0.4045 | $0.4045 | $0.4045 | $139.04K | $32.39M |
| Aug 30, 2025 | $0.4048 | $0.4048 | $0.4048 | $0.4048 | $137.01K | $32.41M |
| Aug 29, 2025 | $0.4218 | $0.4218 | $0.4218 | $0.4218 | $108.07K | $33.76M |
| Aug 28, 2025 | $0.4777 | $0.4777 | $0.4777 | $0.4777 | $80.21K | $38.23M |
| Aug 27, 2025 | $0.4975 | $0.4975 | $0.4975 | $0.4975 | $130.61K | $39.75M |
| Aug 26, 2025 | $0.4362 | $0.4362 | $0.4362 | $0.4362 | $178.16K | $34.97M |
| Aug 25, 2025 | $0.4989 | $0.4989 | $0.4989 | $0.4989 | $125.35K | $39.94M |
| Aug 24, 2025 | $0.4628 | $0.4628 | $0.4628 | $0.4628 | $152.16K | $37.01M |
| Aug 23, 2025 | $0.5087 | $0.5087 | $0.5087 | $0.5087 | $593.94K | $40.80M |
| Aug 22, 2025 | $0.4070 | $0.4070 | $0.4070 | $0.4070 | $187.73K | $32.44M |
| Aug 21, 2025 | $0.5112 | $0.5112 | $0.5112 | $0.5112 | $160.51K | $40.82M |
| Aug 20, 2025 | $0.4539 | $0.4539 | $0.4539 | $0.4539 | $429.99K | $36.40M |
| Aug 19, 2025 | $0.5425 | $0.5425 | $0.5425 | $0.5425 | $238.24K | $43.40M |
| Aug 18, 2025 | $0.6611 | $0.6611 | $0.6611 | $0.6611 | $121.18K | $53.26M |
| Aug 17, 2025 | $0.6584 | $0.6584 | $0.6584 | $0.6584 | $109.66K | $52.68M |
| Aug 16, 2025 | $0.6321 | $0.6321 | $0.6321 | $0.6321 | $136.22K | $50.54M |
| Aug 15, 2025 | $0.6494 | $0.6494 | $0.6494 | $0.6494 | $426.83K | $52.09M |
| Aug 14, 2025 | $0.6855 | $0.6855 | $0.6855 | $0.6855 | $467.26K | $54.86M |
| Aug 13, 2025 | $0.6732 | $0.6732 | $0.6732 | $0.6732 | $262.77K | $53.88M |
| Aug 12, 2025 | $0.5850 | $0.5850 | $0.5850 | $0.5850 | $383.45K | $46.84M |
| Aug 11, 2025 | $0.6445 | $0.6445 | $0.6445 | $0.6445 | $863.82K | $51.54M |
| Aug 10, 2025 | $0.5710 | $0.5710 | $0.5710 | $0.5710 | $348.86K | $45.70M |
| Aug 9, 2025 | $0.4551 | $0.4551 | $0.4551 | $0.4551 | $120.11K | $36.26M |
| Aug 8, 2025 | $0.4965 | $0.4965 | $0.4965 | $0.4965 | $95.97K | $39.73M |
| Aug 7, 2025 | $0.4381 | $0.4381 | $0.4381 | $0.4381 | $56.10K | $35.07M |
| Aug 6, 2025 | $0.4216 | $0.4216 | $0.4216 | $0.4216 | $112.55K | $33.78M |
| Aug 5, 2025 | $0.4577 | $0.4577 | $0.4577 | $0.4577 | $96.48K | $36.63M |
| Aug 4, 2025 | $0.4466 | $0.4466 | $0.4466 | $0.4466 | $142.19K | $35.74M |
| Aug 3, 2025 | $0.3732 | $0.3732 | $0.3732 | $0.3732 | $99.42K | $29.99M |
| Aug 2, 2025 | $0.3366 | $0.3366 | $0.3366 | $0.3366 | $154.15K | $26.72M |
| Aug 1, 2025 | $0.3948 | $0.3948 | $0.3948 | $0.3948 | $215.59K | $31.52M |
| Jul 31, 2025 | $0.4231 | $0.4231 | $0.4231 | $0.4231 | $161.01K | $33.91M |
| Jul 30, 2025 | $0.4834 | $0.4834 | $0.4834 | $0.4834 | $96.62K | $38.66M |
| Jul 29, 2025 | $0.4725 | $0.4725 | $0.4725 | $0.4725 | $159.75K | $37.85M |
| Jul 28, 2025 | $0.5489 | $0.5489 | $0.5489 | $0.5489 | $84.09K | $43.93M |
| Jul 27, 2025 | $0.5387 | $0.5387 | $0.5387 | $0.5387 | $124.31K | $43.11M |
| Jul 26, 2025 | $0.4980 | $0.4980 | $0.4980 | $0.4980 | $183.51K | $39.83M |
| Jul 25, 2025 | $0.4624 | $0.4624 | $0.4624 | $0.4624 | $225.66K | $37.00M |
| Jul 24, 2025 | $0.4825 | $0.4825 | $0.4825 | $0.4825 | $334.32K | $38.61M |
| Jul 23, 2025 | $0.5376 | $0.5376 | $0.5376 | $0.5376 | $329.50K | $43.05M |
| Jul 22, 2025 | $0.6016 | $0.6016 | $0.6016 | $0.6016 | $271.14K | $48.21M |
| Jul 21, 2025 | $0.5436 | $0.5436 | $0.5436 | $0.5436 | $99.38K | $43.52M |
| Jul 20, 2025 | $0.5209 | $0.5209 | $0.5209 | $0.5209 | $90.21K | $41.71M |
| Jul 19, 2025 | $0.5166 | $0.5166 | $0.5166 | $0.5166 | $309.90K | $41.33M |
| Jul 18, 2025 | $0.5363 | $0.5363 | $0.5363 | $0.5363 | $187.17K | $43.19M |
| Jul 17, 2025 | $0.5171 | $0.5171 | $0.5171 | $0.5171 | $443.66K | $41.38M |
| Jul 16, 2025 | $0.4901 | $0.4901 | $0.4901 | $0.4901 | $218.57K | $39.22M |
| Jul 15, 2025 | $0.4502 | $0.4502 | $0.4502 | $0.4502 | $204.26K | $36.02M |
| Jul 14, 2025 | $0.4335 | $0.4335 | $0.4335 | $0.4335 | $151.99K | $34.64M |
| Jul 13, 2025 | $0.4069 | $0.4069 | $0.4069 | $0.4069 | $157.08K | $32.74M |
| Jul 12, 2025 | $0.3302 | $0.3302 | $0.3302 | $0.3302 | $267.71K | $26.35M |
| Jul 11, 2025 | $0.4012 | $0.4012 | $0.4012 | $0.4012 | $72.25K | $32.03M |
| Jul 10, 2025 | $0.3498 | $0.3498 | $0.3498 | $0.3498 | $236.44K | $28.05M |
| Jul 9, 2025 | $0.3519 | $0.3519 | $0.3519 | $0.3519 | $27.87K | $28.16M |
| Jul 8, 2025 | $0.3330 | $0.3330 | $0.3330 | $0.3330 | $30.35K | $26.65M |
| Jul 7, 2025 | $0.3529 | $0.3529 | $0.3529 | $0.3529 | $34.99K | $28.24M |
| Jul 6, 2025 | $0.3226 | $0.3226 | $0.3226 | $0.3226 | $30.97K | $25.82M |
| Jul 5, 2025 | $0.3166 | $0.3166 | $0.3166 | $0.3166 | $40.61K | $25.34M |
| Jul 4, 2025 | $0.3283 | $0.3283 | $0.3283 | $0.3283 | $71.69K | $26.28M |
| Jul 3, 2025 | $0.3352 | $0.3352 | $0.3352 | $0.3352 | $82.69K | $26.82M |
| Jul 2, 2025 | $0.2855 | $0.2855 | $0.2855 | $0.2855 | $69.45K | $22.85M |
| Jul 1, 2025 | $0.3386 | $0.3386 | $0.3386 | $0.3386 | $55.17K | $27.10M |
| Jun 30, 2025 | $0.3442 | $0.3442 | $0.3442 | $0.3442 | $67.86K | $27.55M |