TARS AI
TAI
Rank #1214
$0.0257
Updated 27 days ago
Market Cap
$15.04M
24h Volume
$2.40M
Avg Volume (6m)
$4.02M
24h High/Low
$0.0271
$0.0242
$0.0242
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Artificial Intelligence (AI)
Chains
Solana
Hax9LTgsQkze1YFyc...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0257 | $0.0271 | $0.0242 | $0.0257 | $2.40M | $15.04M |
| Dec 2, 2025 | $0.0245 | $0.0270 | $0.0235 | $0.0258 | $2.19M | $14.53M |
| Dec 1, 2025 | $0.0281 | $0.0281 | $0.0240 | $0.0244 | $4.96M | $14.62M |
| Nov 30, 2025 | $0.0251 | $0.0303 | $0.0251 | $0.0285 | $4.52M | $16.45M |
| Nov 29, 2025 | $0.0251 | $0.0254 | $0.0249 | $0.0251 | $2.04M | $14.72M |
| Nov 28, 2025 | $0.0265 | $0.0267 | $0.0250 | $0.0250 | $2.08M | $15.17M |
| Nov 27, 2025 | $0.0268 | $0.0272 | $0.0263 | $0.0263 | $1.92M | $15.68M |
| Nov 26, 2025 | $0.0268 | $0.0274 | $0.0261 | $0.0267 | $1.86M | $15.77M |
| Nov 25, 2025 | $0.0279 | $0.0279 | $0.0264 | $0.0265 | $1.96M | $15.74M |
| Nov 24, 2025 | $0.0267 | $0.0278 | $0.0261 | $0.0272 | $2.02M | $15.78M |
| Nov 23, 2025 | $0.0267 | $0.0277 | $0.0260 | $0.0272 | $2.24M | $15.61M |
| Nov 22, 2025 | $0.0256 | $0.0267 | $0.0245 | $0.0267 | $3.16M | $15.04M |
| Nov 21, 2025 | $0.0275 | $0.0285 | $0.0253 | $0.0254 | $3.65M | $15.46M |
| Nov 20, 2025 | $0.0293 | $0.0306 | $0.0271 | $0.0283 | $2.86M | $17.15M |
| Nov 19, 2025 | $0.0296 | $0.0301 | $0.0277 | $0.0290 | $2.81M | $17.05M |
| Nov 18, 2025 | $0.0284 | $0.0303 | $0.0282 | $0.0298 | $3.77M | $17.14M |
| Nov 17, 2025 | $0.0290 | $0.0317 | $0.0276 | $0.0282 | $3.20M | $17.36M |
| Nov 16, 2025 | $0.0310 | $0.0310 | $0.0289 | $0.0289 | $1.95M | $17.59M |
| Nov 15, 2025 | $0.0309 | $0.0316 | $0.0302 | $0.0311 | $2.75M | $18.19M |
| Nov 14, 2025 | $0.0322 | $0.0322 | $0.0304 | $0.0312 | $3.16M | $18.41M |
| Nov 13, 2025 | $0.0350 | $0.0369 | $0.0314 | $0.0321 | $3.67M | $20.32M |
| Nov 12, 2025 | $0.0340 | $0.0373 | $0.0339 | $0.0348 | $2.34M | $20.73M |
| Nov 11, 2025 | $0.0351 | $0.0370 | $0.0348 | $0.0351 | $1.88M | $20.60M |
| Nov 10, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $1.91M | $20.82M |
| Nov 9, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $2.57M | $21.10M |
| Nov 8, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $4.58M | $21.97M |
| Nov 7, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $2.40M | $19.93M |
| Nov 6, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $2.65M | $20.51M |
| Nov 5, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $3.43M | $18.70M |
| Nov 4, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $3.55M | $19.95M |
| Nov 3, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $1.40M | $24.13M |
| Nov 2, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $1.87M | $24.28M |
| Nov 1, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $2.75M | $23.75M |
| Oct 31, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $2.80M | $22.72M |
| Oct 30, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $2.66M | $24.23M |
| Oct 29, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $2.54M | $25.16M |
| Oct 28, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $3.32M | $25.85M |
| Oct 27, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $4.59M | $27.79M |
| Oct 26, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $6.26M | $26.58M |
| Oct 25, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $2.44M | $23.86M |
| Oct 24, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $2.69M | $23.53M |
| Oct 23, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $2.73M | $22.02M |
| Oct 22, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $2.74M | $23.20M |
| Oct 21, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $2.01M | $24.39M |
| Oct 20, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $2.32M | $24.55M |
| Oct 19, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $2.86M | $23.61M |
| Oct 18, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $4.75M | $24.05M |
| Oct 17, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $4.41M | $24.38M |
| Oct 16, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $2.93M | $26.55M |
| Oct 15, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $3.77M | $28.12M |
| Oct 14, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $4.57M | $29.50M |
| Oct 13, 2025 | $0.0480 | $0.0480 | $0.0480 | $0.0480 | $4.81M | $28.19M |
| Oct 12, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $5.87M | $26.51M |
| Oct 11, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $6.45M | $27.55M |
| Oct 10, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $5.05M | $33.33M |
| Oct 9, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $4.65M | $35.92M |
| Oct 8, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $2.55M | $33.75M |
| Oct 7, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $3.16M | $36.79M |
| Oct 6, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $6.91M | $36.50M |
| Oct 5, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $1.99M | $33.32M |
| Oct 4, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $3.85M | $35.15M |
| Oct 3, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $3.94M | $34.26M |
| Oct 2, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $2.50M | $31.64M |
| Oct 1, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $1.94M | $29.59M |
| Sep 30, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $2.46M | $29.78M |
| Sep 29, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $1.97M | $31.48M |
| Sep 28, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $1.58M | $30.58M |
| Sep 27, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $2.10M | $31.41M |
| Sep 26, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $3.45M | $29.27M |
| Sep 25, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $2.14M | $32.10M |
| Sep 24, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $2.37M | $32.09M |
| Sep 23, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $4.13M | $32.21M |
| Sep 22, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $1.68M | $35.57M |
| Sep 21, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $1.86M | $36.69M |
| Sep 20, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $2.58M | $36.92M |
| Sep 19, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $2.45M | $39.70M |
| Sep 18, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $3.16M | $40.32M |
| Sep 17, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $2.72M | $40.04M |
| Sep 16, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $3.80M | $39.27M |
| Sep 15, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $4.46M | $41.75M |
| Sep 14, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $6.21M | $40.91M |
| Sep 13, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $10.09M | $43.37M |
| Sep 12, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $1.80M | $37.03M |
| Sep 11, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $2.75M | $36.44M |
| Sep 10, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $3.08M | $34.96M |
| Sep 9, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $2.49M | $35.57M |
| Sep 8, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $1.39M | $33.89M |
| Sep 7, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $771.03K | $33.84M |
| Sep 6, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $1.68M | $33.88M |
| Sep 5, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $1.63M | $33.10M |
| Sep 4, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $1.37M | $33.63M |
| Sep 3, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $1.71M | $33.69M |
| Sep 2, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $2.30M | $33.31M |
| Sep 1, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $1.53M | $34.24M |
| Aug 31, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $1.51M | $35.09M |
| Aug 30, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $3.18M | $35.64M |
| Aug 29, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $2.13M | $38.19M |
| Aug 28, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $1.84M | $35.91M |
| Aug 27, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $2.31M | $37.01M |
| Aug 26, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $3.35M | $35.99M |
| Aug 25, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $5.75M | $41.33M |
| Aug 24, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $5.68M | $42.14M |
| Aug 23, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $3.28M | $37.36M |
| Aug 22, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $1.96M | $34.95M |
| Aug 21, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $4.63M | $37.39M |
| Aug 20, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $2.88M | $33.71M |
| Aug 19, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $3.30M | $34.51M |
| Aug 18, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $2.98M | $36.72M |
| Aug 17, 2025 | $0.0639 | $0.0639 | $0.0639 | $0.0639 | $2.24M | $37.51M |
| Aug 16, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $3.84M | $36.98M |
| Aug 15, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $4.83M | $37.82M |
| Aug 14, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $5.11M | $42.98M |
| Aug 13, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $5.77M | $42.97M |
| Aug 12, 2025 | $0.0714 | $0.0714 | $0.0714 | $0.0714 | $9.86M | $41.86M |
| Aug 11, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $10.41M | $47.16M |
| Aug 10, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $5.03M | $41.97M |
| Aug 9, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $3.31M | $36.32M |
| Aug 8, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $3.70M | $37.31M |
| Aug 7, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $3.26M | $36.47M |
| Aug 6, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $4.28M | $36.46M |
| Aug 5, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $6.43M | $39.63M |
| Aug 4, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $4.80M | $38.45M |
| Aug 3, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $3.36M | $32.02M |
| Aug 2, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $5.20M | $32.86M |
| Aug 1, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $5.43M | $35.38M |
| Jul 31, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $7.23M | $37.18M |
| Jul 30, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $5.06M | $39.29M |
| Jul 29, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $7.62M | $38.85M |
| Jul 28, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $4.19M | $44.77M |
| Jul 27, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $2.97M | $41.04M |
| Jul 26, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $4.18M | $42.53M |
| Jul 25, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $6.84M | $40.88M |
| Jul 24, 2025 | $0.0714 | $0.0714 | $0.0714 | $0.0714 | $9.74M | $41.94M |
| Jul 23, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $7.58M | $47.97M |
| Jul 22, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $8.30M | $47.13M |
| Jul 21, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $5.62M | $47.01M |
| Jul 20, 2025 | $0.0799 | $0.0799 | $0.0799 | $0.0799 | $5.48M | $46.90M |
| Jul 19, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $9.75M | $46.83M |
| Jul 18, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $8.38M | $47.21M |
| Jul 17, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $7.15M | $48.28M |
| Jul 16, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $6.84M | $48.13M |
| Jul 15, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $7.52M | $47.19M |
| Jul 14, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $6.02M | $48.79M |
| Jul 13, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $6.77M | $49.96M |
| Jul 12, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $10.71M | $49.43M |
| Jul 11, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $8.23M | $52.93M |
| Jul 10, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $5.87M | $49.30M |
| Jul 9, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $4.49M | $46.02M |
| Jul 8, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $4.76M | $45.73M |
| Jul 7, 2025 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $3.92M | $47.45M |
| Jul 6, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $3.85M | $46.66M |
| Jul 5, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $7.29M | $47.61M |
| Jul 4, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $8.35M | $48.54M |
| Jul 3, 2025 | $0.0862 | $0.0862 | $0.0862 | $0.0862 | $7.93M | $50.56M |
| Jul 2, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $6.49M | $47.51M |
| Jul 1, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $6.77M | $50.76M |
| Jun 30, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $6.77M | $53.71M |