Bitcast
SN93
Rank #1484
$6.92
Updated 8 days ago
Market Cap
$14.50M
24h Volume
$1.98M
Avg Volume (6m)
$1.22M
24h High/Low
$7.08
$6.62
$6.62
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
93
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $6.92 | $7.08 | $6.62 | $6.92 | $1.98M | $14.50M |
| Nov 10, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | $985.03K | $13.60M |
| Nov 9, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $1.13M | $12.88M |
| Nov 8, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $1.59M | $14.91M |
| Nov 7, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | $1.92M | $14.97M |
| Nov 6, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $3.03M | $13.77M |
| Nov 5, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $2.03M | $15.19M |
| Nov 4, 2025 | $8.93 | $8.93 | $8.93 | $8.93 | $5.75M | $17.82M |
| Nov 3, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | $2.01M | $17.02M |
| Nov 2, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $1.25M | $16.73M |
| Nov 1, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $439.40K | $15.08M |
| Oct 31, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | $1.03M | $13.03M |
| Oct 30, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $681.98K | $13.44M |
| Oct 29, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | $2.43M | $13.97M |
| Oct 28, 2025 | $6.87 | $6.87 | $6.87 | $6.87 | $599.50K | $13.20M |
| Oct 27, 2025 | $6.62 | $6.62 | $6.62 | $6.62 | $592.44K | $12.68M |
| Oct 26, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $376.36K | $12.27M |
| Oct 25, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $649.53K | $12.09M |
| Oct 24, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $2.91M | $12.10M |
| Oct 23, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $1.50M | $11.04M |
| Oct 22, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $1.16M | $10.70M |
| Oct 21, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $910.38K | $11.53M |
| Oct 20, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $1.67M | $11.92M |
| Oct 19, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $247.53K | $10.83M |
| Oct 18, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $2.19M | $10.29M |
| Oct 17, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $3.19M | $9.44M |
| Oct 16, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $5.68M | $12.74M |
| Oct 15, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $850.54K | $11.68M |
| Oct 14, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $3.56M | $12.15M |
| Oct 13, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $282.45K | $9.28M |
| Oct 12, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $818.39K | $7.33M |
| Oct 11, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $697.82K | $7.28M |
| Oct 10, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $941.83K | $8.32M |
| Oct 9, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $1.23M | $8.12M |
| Oct 8, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $2.33M | $8.08M |
| Oct 7, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $2.60M | $9.38M |
| Oct 6, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $351.19K | $8.13M |
| Oct 5, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $486.20K | $8.63M |
| Oct 4, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $380.31K | $8.65M |
| Oct 3, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $733.62K | $9.18M |
| Oct 2, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $1.77M | $9.40M |
| Oct 1, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $2.40M | $7.70M |
| Sep 30, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $1.84M | $7.96M |
| Sep 29, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $761.55K | $8.05M |
| Sep 28, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $2.40M | $7.82M |
| Sep 27, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $738.59K | $9.18M |
| Sep 26, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $743.25K | $9.13M |
| Sep 25, 2025 | $6.13 | $6.13 | $6.13 | $6.13 | $868.07K | $9.47M |
| Sep 24, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | $485.10K | $9.13M |
| Sep 23, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $915.44K | $9.81M |
| Sep 22, 2025 | $6.94 | $6.94 | $6.94 | $6.94 | $422.40K | $10.49M |
| Sep 21, 2025 | $7.69 | $7.69 | $7.69 | $7.69 | $1.80M | $11.53M |
| Sep 20, 2025 | $7.34 | $7.34 | $7.34 | $7.34 | $2.98M | $10.93M |
| Sep 19, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $2.27M | $9.75M |
| Sep 18, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | $978.89K | $9.61M |
| Sep 17, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $2.24M | $10.35M |
| Sep 16, 2025 | $7.54 | $7.54 | $7.54 | $7.54 | $6.90M | $10.90M |
| Sep 15, 2025 | $9.56 | $9.56 | $9.56 | $9.56 | $4.24M | $13.73M |
| Sep 14, 2025 | $9.41 | $9.41 | $9.41 | $9.41 | $2.41M | $13.41M |
| Sep 13, 2025 | $8.73 | $8.73 | $8.73 | $8.73 | $2.96M | $12.29M |
| Sep 12, 2025 | $7.76 | $7.76 | $7.76 | $7.76 | $2.41M | $10.88M |
| Sep 11, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | $4.72M | $10.59M |
| Sep 10, 2025 | $8.07 | $8.07 | $8.07 | $8.07 | $7.43M | $11.02M |
| Sep 9, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $1.57M | $7.35M |
| Sep 8, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $1.69M | $6.55M |
| Sep 7, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $757.30K | $6.37M |
| Sep 6, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $1.01M | $7.00M |
| Sep 5, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $1.35M | $7.25M |
| Sep 4, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $1.51M | $7.79M |
| Sep 3, 2025 | $7.09 | $7.09 | $7.09 | $7.09 | $2.10M | $9.19M |
| Sep 2, 2025 | $6.77 | $6.77 | $6.77 | $6.77 | $7.75M | $8.70M |
| Sep 1, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $3.91M | $6.11M |
| Aug 31, 2025 | $7.99 | $7.99 | $7.99 | $7.99 | $4.37M | $10.09M |
| Aug 30, 2025 | $9.78 | $9.78 | $9.78 | $9.78 | $4.27M | $12.25M |
| Aug 29, 2025 | $11.05 | $11.05 | $11.05 | $11.05 | $2.73M | $13.62M |
| Aug 28, 2025 | $9.94 | $9.94 | $9.94 | $9.94 | $2.90M | $12.20M |
| Aug 27, 2025 | $9.85 | $9.85 | $9.85 | $9.85 | $3.75M | $11.97M |
| Aug 26, 2025 | $7.76 | $7.76 | $7.76 | $7.76 | $2.29M | $9.36M |
| Aug 25, 2025 | $8.02 | $8.02 | $8.02 | $8.02 | $2.34M | $9.58M |
| Aug 24, 2025 | $8.30 | $8.30 | $8.30 | $8.30 | $2.27M | $9.82M |
| Aug 23, 2025 | $7.27 | $7.27 | $7.27 | $7.27 | $2.17M | $8.52M |
| Aug 22, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $2.56M | $6.75M |
| Aug 21, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $629.68K | $6.04M |
| Aug 20, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $870.34K | $5.64M |
| Aug 19, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $645.11K | $5.59M |
| Aug 18, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $681.88K | $5.91M |
| Aug 17, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $1.58M | $5.66M |
| Aug 16, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $2.36M | $6.09M |
| Aug 15, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $2.63M | $4.98M |
| Aug 14, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $1.31M | $4.15M |
| Aug 13, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $113.57K | $2.99M |
| Aug 12, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $959.30K | $2.89M |
| Aug 11, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $514.13K | $2.87M |
| Aug 10, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $321.31K | $2.56M |
| Aug 9, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $117.62K | $2.46M |
| Aug 8, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $702.66K | $2.41M |
| Aug 7, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $208.19K | $2.13M |
| Aug 6, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $111.43K | $2.02M |
| Aug 5, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $241.27K | $2.04M |
| Aug 4, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $48.21K | $1.94M |
| Aug 3, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $19.31K | $1.92M |
| Aug 2, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $196.95K | $1.98M |
| Aug 1, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $608.26K | $2.07M |
| Jul 31, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $515.41K | $2.14M |
| Jul 30, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $200.27K | $1.94M |
| Jul 29, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $378.62K | $1.94M |
| Jul 28, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $129.12K | $2.12M |
| Jul 27, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $101.86K | $2.13M |
| Jul 26, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $406.46K | $2.49M |
| Jul 25, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $230.44K | $2.57M |
| Jul 24, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $149.11K | $2.46M |
| Jul 23, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $65.24K | $2.48M |
| Jul 22, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $141.45K | $2.48M |
| Jul 21, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $98.79K | $2.17M |
| Jul 20, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $137.40K | $2.25M |
| Jul 19, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $188.00K | $2.14M |
| Jul 18, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $313.49K | $2.11M |
| Jul 17, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $159.89K | $1.95M |
| Jul 16, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $410.73K | $1.91M |
| Jul 15, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $107.61K | $2.14M |
| Jul 14, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $430.34K | $2.04M |
| Jul 13, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $290.01K | $1.46M |
| Jul 12, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $280.08K | $1.29M |
| Jul 11, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $55.70K | $1.04M |
| Jul 10, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $19.00K | $941.18K |
| Jul 9, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $73.94K | $816.13K |
| Jul 8, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $127.87K | $768.96K |
| Jul 7, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $78.06K | $762.59K |
| Jul 6, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $58.28K | $726.29K |
| Jul 5, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $216.76K | $750.66K |
| Jul 4, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $44.07K | $712.53K |
| Jul 3, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $76.51K | $718.09K |
| Jul 2, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $65.26K | $673.54K |
| Jul 1, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $71.86K | $728.50K |
| Jun 30, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $31.32K | $794.32K |
| Jun 29, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $25.72K | $731.28K |
| Jun 28, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $73.64K | $717.10K |
| Jun 27, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $179.40K | $620.27K |
| Jun 26, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $226.18K | $624.99K |
| Jun 25, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $224.67K | $590.46K |
| Jun 24, 2025 | $0.8476 | $0.8476 | $0.8476 | $0.8476 | $160.81K | $272.32K |
| Jun 23, 2025 | $0.7427 | $0.7427 | $0.7427 | $0.7427 | $26.38K | $240.85K |
| Jun 22, 2025 | $0.7728 | $0.7728 | $0.7728 | $0.7728 | $102.63K | $250.64K |
| Jun 21, 2025 | $0.8846 | $0.8846 | $0.8846 | $0.8846 | $505.45K | $287.31K |
| Jun 20, 2025 | $0.9131 | $0.9131 | $0.9131 | $0.9131 | $734.83K | $296.13K |
| Jun 19, 2025 | $0.9436 | $0.9436 | $0.9436 | $0.9436 | $169.19K | $306.03K |
| Jun 18, 2025 | $0.9841 | $0.9841 | $0.9841 | $0.9841 | $91.58K | $318.52K |
| Jun 17, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $24.36K | $352.56K |
| Jun 16, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $8.44K | $373.87K |
| Jun 15, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $21.92K | $386.06K |
| Jun 14, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $31.68K | $403.72K |
| Jun 13, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $13.39K | $432.04K |
| Jun 12, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $132.54K | $463.14K |
| Jun 11, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $35.47K | $499.27K |
| Jun 10, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $48.13K | $498.42K |
| Jun 9, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $41.85K | $471.18K |
| Jun 8, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $63.94K | $485.44K |
| Jun 7, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $63.94K | $485.42K |