EfficientFrontier
SN53
Rank #1726
$2.87
Updated 9 days ago
Market Cap
$9.92M
24h Volume
$2.43K
Avg Volume (6m)
$119.37K
24h High/Low
$3.05
$2.83
$2.83
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
53
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $2.87 | $3.05 | $2.83 | $2.87 | $2.43K | $9.92M |
| Nov 10, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $9.97K | $10.03M |
| Nov 9, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $3.48K | $9.61M |
| Nov 8, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $5.74K | $10.41M |
| Nov 7, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $22.40K | $10.20M |
| Nov 6, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $8.54K | $9.93M |
| Nov 5, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $1.03K | $10.30M |
| Nov 4, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $54.34K | $11.90M |
| Nov 3, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $1.60K | $12.46M |
| Nov 2, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $46.37K | $12.69M |
| Nov 1, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $66.79K | $12.22M |
| Oct 31, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $4.99K | $10.49M |
| Oct 30, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $2.80K | $11.10M |
| Oct 29, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $27.23K | $10.86M |
| Oct 28, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $1.08K | $10.40M |
| Oct 27, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $1.74K | $10.09M |
| Oct 26, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $4.83K | $9.87M |
| Oct 25, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $5.16K | $9.54M |
| Oct 24, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $4.15K | $9.53M |
| Oct 23, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $10.35K | $9.37M |
| Oct 22, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $88.05 | $9.34M |
| Oct 21, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $234.39K | $10.35M |
| Oct 20, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $113.12K | $11.51M |
| Oct 19, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $38.42K | $10.39M |
| Oct 18, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $3.82K | $9.98M |
| Oct 17, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $18.12K | $9.74M |
| Oct 16, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $465.56K | $10.53M |
| Oct 15, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $139.48K | $11.78M |
| Oct 14, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $27.98K | $11.25M |
| Oct 13, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $7.54K | $9.88M |
| Oct 12, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $11.43K | $7.63M |
| Oct 11, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $12.67K | $7.51M |
| Oct 10, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $12.89K | $8.79M |
| Oct 9, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $33.56K | $8.60M |
| Oct 8, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $6.62K | $8.37M |
| Oct 7, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $14.51K | $8.71M |
| Oct 6, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $6.80K | $7.94M |
| Oct 5, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $6.99K | $7.98M |
| Oct 4, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $7.33K | $8.00M |
| Oct 3, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $918.15K | $8.04M |
| Oct 2, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $118.18K | $7.88M |
| Oct 1, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $646.92K | $7.48M |
| Sep 30, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $8.09K | $7.63M |
| Sep 29, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $12.76K | $7.54M |
| Sep 28, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $6.18K | $7.32M |
| Sep 27, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $6.49K | $7.30M |
| Sep 26, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $20.61K | $7.22M |
| Sep 25, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $14.79K | $7.56M |
| Sep 24, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $5.67K | $7.50M |
| Sep 23, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $117.00K | $7.69M |
| Sep 22, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $121.41K | $8.08M |
| Sep 21, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $13.85K | $8.29M |
| Sep 20, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $66.96K | $8.25M |
| Sep 19, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $105.52K | $8.63M |
| Sep 18, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $160.64K | $8.54M |
| Sep 17, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $25.90K | $8.08M |
| Sep 16, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $72.82K | $8.06M |
| Sep 15, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $11.38K | $8.22M |
| Sep 14, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $9.10K | $8.40M |
| Sep 13, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $172.27K | $8.40M |
| Sep 12, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $95.40K | $8.27M |
| Sep 11, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $167.65K | $8.00M |
| Sep 10, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $122.83K | $7.67M |
| Sep 9, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $7.07K | $7.81M |
| Sep 8, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $12.33K | $7.39M |
| Sep 7, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $5.91K | $7.15M |
| Sep 6, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $197.69K | $7.17M |
| Sep 5, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $70.84K | $7.01M |
| Sep 4, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $33.29K | $7.17M |
| Sep 3, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $10.81K | $7.10M |
| Sep 2, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $46.52K | $6.83M |
| Sep 1, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $78.25K | $6.99M |
| Aug 31, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $13.09K | $7.16M |
| Aug 30, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $13.77K | $7.07M |
| Aug 29, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $12.71K | $7.40M |
| Aug 28, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $13.82K | $7.29M |
| Aug 27, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $19.42K | $7.34M |
| Aug 26, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $17.33K | $7.06M |
| Aug 25, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $9.98K | $7.96M |
| Aug 24, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $8.04K | $7.97M |
| Aug 23, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $52.52K | $8.07M |
| Aug 22, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $55.44K | $7.29M |
| Aug 21, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $18.91K | $7.64M |
| Aug 20, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $15.21K | $7.34M |
| Aug 19, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $46.28K | $7.59M |
| Aug 18, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $11.05K | $8.24M |
| Aug 17, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $10.83K | $8.01M |
| Aug 16, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $8.45K | $7.88M |
| Aug 15, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $15.25K | $7.80M |
| Aug 14, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $12.70K | $8.26M |
| Aug 13, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $8.71K | $8.27M |
| Aug 12, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $34.56K | $7.58M |
| Aug 11, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $46.05K | $8.10M |
| Aug 10, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $17.16K | $8.09M |
| Aug 9, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $11.95K | $7.77M |
| Aug 8, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $8.26K | $7.63M |
| Aug 7, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $14.35K | $7.13M |
| Aug 6, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $9.34K | $7.02M |
| Aug 5, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $7.97K | $7.30M |
| Aug 4, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $11.68K | $7.10M |
| Aug 3, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $14.22K | $6.78M |
| Aug 2, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $62.73K | $6.91M |
| Aug 1, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $11.98K | $7.05M |
| Jul 31, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $8.51K | $7.43M |
| Jul 30, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $17.03K | $7.64M |
| Jul 29, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $14.95K | $5.23M |
| Jul 28, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $13.46K | $5.56M |
| Jul 27, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $11.52K | $5.57M |
| Jul 26, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $392.72K | $5.72M |
| Jul 25, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $15.55K | $6.33M |
| Jul 24, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $695.52K | $6.51M |
| Jul 23, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $736.80K | $6.40M |
| Jul 22, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $31.80K | $6.88M |
| Jul 21, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $42.76K | $6.35M |
| Jul 20, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $87.48K | $6.42M |
| Jul 19, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $43.35K | $6.35M |
| Jul 18, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $47.85K | $6.50M |
| Jul 17, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $39.99K | $6.62M |
| Jul 16, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $54.20K | $6.71M |
| Jul 15, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $37.13K | $6.29M |
| Jul 14, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $31.51K | $6.03M |
| Jul 13, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $29.97K | $5.89M |
| Jul 12, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $16.85K | $6.00M |
| Jul 11, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $42.13K | $5.75M |
| Jul 10, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $20.10K | $5.37M |
| Jul 9, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $14.31K | $4.92M |
| Jul 8, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $16.96K | $4.97M |
| Jul 7, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $15.77K | $5.09M |
| Jul 6, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $25.72K | $5.01M |
| Jul 5, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $61.97K | $5.09M |
| Jul 4, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $80.14K | $5.32M |
| Jul 3, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $68.58K | $5.28M |
| Jul 2, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $61.29K | $5.03M |
| Jul 1, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $407.98K | $5.32M |
| Jun 30, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $43.13K | $5.63M |
| Jun 29, 2025 | $4.16 | $4.16 | $4.16 | $4.16 | $51.21K | $5.35M |
| Jun 28, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $73.38K | $5.27M |
| Jun 27, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $229.17K | $5.18M |
| Jun 26, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $85.78K | $5.29M |
| Jun 25, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $909.99K | $5.63M |
| Jun 24, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $381.27K | $5.79M |
| Jun 23, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $49.33K | $5.02M |
| Jun 22, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $31.03K | $5.13M |
| Jun 21, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $2.10M | $5.68M |
| Jun 20, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $303.76K | $5.89M |
| Jun 19, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $190.64K | $6.16M |
| Jun 18, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $189.01K | $5.96M |
| Jun 17, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $348.31K | $6.39M |
| Jun 16, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $498.68K | $6.80M |
| Jun 15, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $175.08K | $6.85M |
| Jun 14, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $103.39K | $7.05M |
| Jun 13, 2025 | $5.71 | $5.71 | $5.71 | $5.71 | $300.18K | $7.32M |
| Jun 12, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $542.05K | $7.63M |
| Jun 11, 2025 | $6.37 | $6.37 | $6.37 | $6.37 | $712.74K | $8.12M |
| Jun 10, 2025 | $6.34 | $6.34 | $6.34 | $6.34 | $708.77K | $8.12M |
| Jun 9, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $467.80K | $7.43M |
| Jun 8, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $907.50K | $7.48M |
| Jun 7, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $426.18K | $0.00 |
| Jun 6, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $426.18K | $0.00 |