iota
SN9
Rank #1245
$6.52
Updated 8 days ago
Market Cap
$19.75M
24h Volume
$288.99K
Avg Volume (all)
$467.97K
24h High/Low
$7.01
$6.44
$6.44
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
9
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $6.52 | $7.01 | $6.44 | $6.52 | $288.99K | $19.75M |
| Nov 10, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $18.04K | $20.75M |
| Nov 9, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $26.97K | $19.89M |
| Nov 8, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $63.60K | $21.56M |
| Nov 7, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $101.67K | $21.21M |
| Nov 6, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $171.21K | $20.69M |
| Nov 5, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $29.24K | $21.52M |
| Nov 4, 2025 | $8.49 | $8.49 | $8.49 | $8.49 | $260.75K | $24.71M |
| Nov 3, 2025 | $9.09 | $9.09 | $9.09 | $9.09 | $161.58K | $26.47M |
| Nov 2, 2025 | $9.23 | $9.23 | $9.23 | $9.23 | $398.07K | $26.83M |
| Nov 1, 2025 | $8.97 | $8.97 | $8.97 | $8.97 | $207.21K | $25.97M |
| Oct 31, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | $101.76K | $22.60M |
| Oct 30, 2025 | $8.36 | $8.36 | $8.36 | $8.36 | $190.93K | $23.97M |
| Oct 29, 2025 | $8.18 | $8.18 | $8.18 | $8.18 | $61.26K | $23.31M |
| Oct 28, 2025 | $7.88 | $7.88 | $7.88 | $7.88 | $287.69K | $22.35M |
| Oct 27, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $17.43K | $21.80M |
| Oct 26, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $53.97K | $21.35M |
| Oct 25, 2025 | $7.36 | $7.36 | $7.36 | $7.36 | $182.40K | $20.67M |
| Oct 24, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $73.26K | $20.63M |
| Oct 23, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | $32.20K | $20.28M |
| Oct 22, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $12.30K | $20.28M |
| Oct 21, 2025 | $8.16 | $8.16 | $8.16 | $8.16 | $308.18K | $22.53M |
| Oct 20, 2025 | $8.49 | $8.49 | $8.49 | $8.49 | $41.06K | $23.43M |
| Oct 19, 2025 | $7.74 | $7.74 | $7.74 | $7.74 | $242.59K | $21.18M |
| Oct 18, 2025 | $7.51 | $7.51 | $7.51 | $7.51 | $268.85K | $20.54M |
| Oct 17, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $374.42K | $19.91M |
| Oct 16, 2025 | $7.89 | $7.89 | $7.89 | $7.89 | $90.29K | $21.28M |
| Oct 15, 2025 | $8.81 | $8.81 | $8.81 | $8.81 | $617.17K | $23.64M |
| Oct 14, 2025 | $8.52 | $8.52 | $8.52 | $8.52 | $359.45K | $22.71M |
| Oct 13, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | $72.22K | $19.39M |
| Oct 12, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $17.32K | $15.06M |
| Oct 11, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $190.11K | $14.85M |
| Oct 10, 2025 | $6.66 | $6.66 | $6.66 | $6.66 | $19.09K | $17.53M |
| Oct 9, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | $190.43K | $17.01M |
| Oct 8, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $80.18K | $16.77M |
| Oct 7, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $770.89K | $17.27M |
| Oct 6, 2025 | $5.54 | $5.54 | $5.54 | $5.54 | $102.58K | $14.33M |
| Oct 5, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $480.57K | $14.45M |
| Oct 4, 2025 | $6.09 | $6.09 | $6.09 | $6.09 | $306.35K | $15.59M |
| Oct 3, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $33.67K | $15.73M |
| Oct 2, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $223.52K | $15.49M |
| Oct 1, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $14.93K | $14.61M |
| Sep 30, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $276.01K | $14.91M |
| Sep 29, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | $100.63K | $14.72M |
| Sep 28, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $1.33M | $14.21M |
| Sep 27, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $517.18K | $13.25M |
| Sep 26, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $68.01K | $12.64M |
| Sep 25, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $25.22K | $13.09M |
| Sep 24, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $209.27K | $12.92M |
| Sep 23, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $29.87K | $13.19M |
| Sep 22, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $26.50K | $13.83M |
| Sep 21, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $4.37K | $14.25M |
| Sep 20, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $366.47K | $14.23M |
| Sep 19, 2025 | $6.21 | $6.21 | $6.21 | $6.21 | $293.92K | $14.83M |
| Sep 18, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $747.83K | $14.63M |
| Sep 17, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $250.24K | $13.84M |
| Sep 16, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $196.02K | $13.91M |
| Sep 15, 2025 | $6.06 | $6.06 | $6.06 | $6.06 | $62.47K | $14.17M |
| Sep 14, 2025 | $6.21 | $6.21 | $6.21 | $6.21 | $20.23K | $14.45M |
| Sep 13, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $438.26K | $14.44M |
| Sep 12, 2025 | $6.17 | $6.17 | $6.17 | $6.17 | $173.48K | $14.22M |
| Sep 11, 2025 | $6.14 | $6.14 | $6.14 | $6.14 | $768.49K | $14.08M |
| Sep 10, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $601.78K | $13.51M |
| Sep 9, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $446.36K | $13.58M |
| Sep 8, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $147.49K | $13.24M |
| Sep 7, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $43.10K | $12.98M |
| Sep 6, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $305.36K | $13.01M |
| Sep 5, 2025 | $5.73 | $5.73 | $5.73 | $5.73 | $280.64K | $12.77M |
| Sep 4, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $39.83K | $13.10M |
| Sep 3, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $14.89K | $13.02M |
| Sep 2, 2025 | $5.71 | $5.71 | $5.71 | $5.71 | $172.49K | $12.51M |
| Sep 1, 2025 | $6.01 | $6.01 | $6.01 | $6.01 | $76.18K | $13.11M |
| Aug 31, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $12.99K | $13.40M |
| Aug 30, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $226.94K | $13.26M |
| Aug 29, 2025 | $6.49 | $6.49 | $6.49 | $6.49 | $80.45K | $13.87M |
| Aug 28, 2025 | $6.42 | $6.42 | $6.42 | $6.42 | $40.51K | $13.67M |
| Aug 27, 2025 | $6.49 | $6.49 | $6.49 | $6.49 | $212.12K | $13.75M |
| Aug 26, 2025 | $6.62 | $6.62 | $6.62 | $6.62 | $55.72K | $13.92M |
| Aug 25, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $17.45K | $15.66M |
| Aug 24, 2025 | $7.51 | $7.51 | $7.51 | $7.51 | $756.64K | $15.64M |
| Aug 23, 2025 | $9.01 | $9.01 | $9.01 | $9.01 | $226.82K | $18.67M |
| Aug 22, 2025 | $8.24 | $8.24 | $8.24 | $8.24 | $208.16K | $16.97M |
| Aug 21, 2025 | $8.83 | $8.83 | $8.83 | $8.83 | $296.75K | $18.09M |
| Aug 20, 2025 | $8.43 | $8.43 | $8.43 | $8.43 | $1.72M | $17.24M |
| Aug 19, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | $237.27K | $20.51M |
| Aug 18, 2025 | $10.74 | $10.74 | $10.74 | $10.74 | $116.57K | $21.63M |
| Aug 17, 2025 | $10.72 | $10.72 | $10.72 | $10.72 | $20.15K | $21.43M |
| Aug 16, 2025 | $10.63 | $10.63 | $10.63 | $10.63 | $82.39K | $21.17M |
| Aug 15, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | $233.29K | $20.86M |
| Aug 14, 2025 | $11.20 | $11.20 | $11.20 | $11.20 | $506.39K | $21.86M |
| Aug 13, 2025 | $11.65 | $11.65 | $11.65 | $11.65 | $112.29K | $22.76M |
| Aug 12, 2025 | $10.76 | $10.76 | $10.76 | $10.76 | $387.98K | $20.92M |
| Aug 11, 2025 | $11.59 | $11.59 | $11.59 | $11.59 | $11.09K | $22.40M |
| Aug 10, 2025 | $11.67 | $11.67 | $11.67 | $11.67 | $13.08K | $22.43M |
| Aug 9, 2025 | $11.24 | $11.24 | $11.24 | $11.24 | $272.87K | $21.47M |
| Aug 8, 2025 | $11.51 | $11.51 | $11.51 | $11.51 | $436.84K | $21.88M |
| Aug 7, 2025 | $10.69 | $10.69 | $10.69 | $10.69 | $72.42K | $20.22M |
| Aug 6, 2025 | $10.56 | $10.56 | $10.56 | $10.56 | $263.08K | $19.84M |
| Aug 5, 2025 | $11.62 | $11.62 | $11.62 | $11.62 | $169.40K | $21.70M |
| Aug 4, 2025 | $11.32 | $11.32 | $11.32 | $11.32 | $11.33K | $21.02M |
| Aug 3, 2025 | $10.89 | $10.89 | $10.89 | $10.89 | $27.43K | $20.10M |
| Aug 2, 2025 | $11.25 | $11.25 | $11.25 | $11.25 | $37.45K | $20.65M |
| Aug 1, 2025 | $11.70 | $11.70 | $11.70 | $11.70 | $173.46K | $21.36M |
| Jul 31, 2025 | $12.35 | $12.35 | $12.35 | $12.35 | $349.86K | $22.42M |
| Jul 30, 2025 | $12.77 | $12.77 | $12.77 | $12.77 | $148.40K | $23.03M |
| Jul 29, 2025 | $13.40 | $13.40 | $13.40 | $13.40 | $434.60K | $24.11M |
| Jul 28, 2025 | $14.53 | $14.53 | $14.53 | $14.53 | $584.25K | $25.90M |
| Jul 27, 2025 | $15.28 | $15.28 | $15.28 | $15.28 | $193.87K | $27.07M |
| Jul 26, 2025 | $14.97 | $14.97 | $14.97 | $14.97 | $187.83K | $28.18M |
| Jul 25, 2025 | $14.70 | $14.70 | $14.70 | $14.70 | $223.87K | $27.36M |
| Jul 24, 2025 | $14.80 | $14.80 | $14.80 | $14.80 | $413.13K | $27.52M |
| Jul 23, 2025 | $15.63 | $15.63 | $15.63 | $15.63 | $442.05K | $28.80M |
| Jul 22, 2025 | $15.54 | $15.54 | $15.54 | $15.54 | $788.70K | $28.43M |
| Jul 21, 2025 | $13.69 | $13.69 | $13.69 | $13.69 | $158.57K | $24.85M |
| Jul 20, 2025 | $13.59 | $13.59 | $13.59 | $13.59 | $43.01K | $24.59M |
| Jul 19, 2025 | $13.47 | $13.47 | $13.47 | $13.47 | $294.93K | $24.14M |
| Jul 18, 2025 | $13.73 | $13.73 | $13.73 | $13.73 | $463.79K | $24.42M |
| Jul 17, 2025 | $13.28 | $13.28 | $13.28 | $13.28 | $89.46K | $23.45M |
| Jul 16, 2025 | $13.33 | $13.33 | $13.33 | $13.33 | $1.48M | $23.23M |
| Jul 15, 2025 | $11.83 | $11.83 | $11.83 | $11.83 | $448.40K | $20.58M |
| Jul 14, 2025 | $11.30 | $11.30 | $11.30 | $11.30 | $33.50K | $19.51M |
| Jul 13, 2025 | $11.00 | $11.00 | $11.00 | $11.00 | $41.38K | $18.85M |
| Jul 12, 2025 | $11.27 | $11.27 | $11.27 | $11.27 | $220.73K | $19.16M |
| Jul 11, 2025 | $11.06 | $11.06 | $11.06 | $11.06 | $410.63K | $18.65M |
| Jul 10, 2025 | $11.26 | $11.26 | $11.26 | $11.26 | $140.25K | $19.02M |
| Jul 9, 2025 | $10.49 | $10.49 | $10.49 | $10.49 | $34.69K | $17.35M |
| Jul 8, 2025 | $10.58 | $10.58 | $10.58 | $10.58 | $77.30K | $17.43M |
| Jul 7, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | $166.04K | $17.70M |
| Jul 6, 2025 | $10.79 | $10.79 | $10.79 | $10.79 | $388.31K | $17.50M |
| Jul 5, 2025 | $11.29 | $11.29 | $11.29 | $11.29 | $136.98K | $18.18M |
| Jul 4, 2025 | $11.96 | $11.96 | $11.96 | $11.96 | $1.15M | $19.09M |
| Jul 3, 2025 | $11.95 | $11.95 | $11.95 | $11.95 | $1.51M | $18.92M |
| Jul 2, 2025 | $11.17 | $11.17 | $11.17 | $11.17 | $341.96K | $17.56M |
| Jul 1, 2025 | $11.85 | $11.85 | $11.85 | $11.85 | $428.30K | $18.48M |
| Jun 30, 2025 | $12.21 | $12.21 | $12.21 | $12.21 | $563.39K | $18.89M |
| Jun 29, 2025 | $11.51 | $11.51 | $11.51 | $11.51 | $287.81K | $17.71M |
| Jun 28, 2025 | $11.37 | $11.37 | $11.37 | $11.37 | $506.29K | $17.30M |
| Jun 27, 2025 | $11.45 | $11.45 | $11.45 | $11.45 | $344.92K | $17.29M |
| Jun 26, 2025 | $11.76 | $11.76 | $11.76 | $11.76 | $269.24K | $17.61M |
| Jun 25, 2025 | $12.66 | $12.66 | $12.66 | $12.66 | $485.47K | $18.86M |
| Jun 24, 2025 | $13.15 | $13.15 | $13.15 | $13.15 | $888.24K | $16.46M |
| Jun 23, 2025 | $11.00 | $11.00 | $11.00 | $11.00 | $288.36K | $13.89M |
| Jun 22, 2025 | $11.35 | $11.35 | $11.35 | $11.35 | $292.30K | $14.34M |
| Jun 21, 2025 | $13.08 | $13.08 | $13.08 | $13.08 | $985.39K | $16.55M |
| Jun 20, 2025 | $13.55 | $13.55 | $13.55 | $13.55 | $477.77K | $17.11M |
| Jun 19, 2025 | $14.14 | $14.14 | $14.14 | $14.14 | $493.75K | $17.86M |
| Jun 18, 2025 | $13.76 | $13.76 | $13.76 | $13.76 | $1.27M | $17.36M |
| Jun 17, 2025 | $14.48 | $14.48 | $14.48 | $14.48 | $1.04M | $18.29M |
| Jun 16, 2025 | $14.61 | $14.61 | $14.61 | $14.61 | $1.16M | $18.45M |
| Jun 15, 2025 | $15.06 | $15.06 | $15.06 | $15.06 | $1.84M | $18.98M |
| Jun 14, 2025 | $15.94 | $15.94 | $15.94 | $15.94 | $3.18M | $20.13M |
| Jun 13, 2025 | $17.00 | $17.00 | $17.00 | $17.00 | $1.68M | $21.39M |
| Jun 12, 2025 | $18.13 | $18.13 | $18.13 | $18.13 | $4.14M | $22.80M |
| Jun 11, 2025 | $19.21 | $19.21 | $19.21 | $19.21 | $3.83M | $24.17M |
| Jun 10, 2025 | $20.08 | $20.08 | $20.08 | $20.08 | $2.29M | $25.37M |
| Jun 9, 2025 | $17.83 | $17.83 | $17.83 | $17.83 | $436.40K | $22.52M |
| Jun 8, 2025 | $17.78 | $17.78 | $17.78 | $17.78 | $3.58M | $22.46M |
| Jun 7, 2025 | $16.66 | $16.66 | $16.66 | $16.66 | $4.81M | $0.00 |
| Jun 6, 2025 | $16.66 | $16.66 | $16.66 | $16.66 | $4.81M | $0.00 |