RESI
SN46
Rank #1873
$2.59
Updated 9 days ago
Market Cap
$8.06M
24h Volume
$675.79K
Avg Volume (90d)
$2.02M
24h High/Low
$2.82
$2.54
$2.54
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
46
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $2.59 | $2.82 | $2.54 | $2.59 | $675.79K | $8.06M |
| Nov 10, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $2.04M | $8.32M |
| Nov 9, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $1.29M | $8.09M |
| Nov 8, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $952.52K | $9.52M |
| Nov 7, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $4.32M | $10.25M |
| Nov 6, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $2.14M | $9.65M |
| Nov 5, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $4.41M | $9.21M |
| Nov 4, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $1.21M | $9.49M |
| Nov 3, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $420.82K | $10.83M |
| Nov 2, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $1.75M | $11.30M |
| Nov 1, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $1.16M | $11.13M |
| Oct 31, 2025 | $3.63 | $3.63 | $3.63 | $3.63 | $1.48M | $10.68M |
| Oct 30, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $1.11M | $10.85M |
| Oct 29, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $3.21M | $11.68M |
| Oct 28, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $1.03M | $10.87M |
| Oct 27, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $820.52K | $10.37M |
| Oct 26, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $2.10M | $10.86M |
| Oct 25, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $2.10M | $9.75M |
| Oct 24, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $1.83M | $8.78M |
| Oct 23, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $545.75K | $9.22M |
| Oct 22, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $1.45M | $9.35M |
| Oct 21, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $4.19M | $10.76M |
| Oct 20, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $2.71M | $12.06M |
| Oct 19, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $5.31M | $11.24M |
| Oct 18, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $2.24M | $8.89M |
| Oct 17, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $6.15M | $9.31M |
| Oct 16, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $12.59M | $10.00M |
| Oct 15, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $8.84M | $15.60M |
| Oct 14, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $8.97M | $14.29M |
| Oct 13, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $7.73M | $12.44M |
| Oct 12, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $4.30M | $7.63M |
| Oct 11, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $11.17M | $9.06M |
| Oct 10, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $2.77M | $7.67M |
| Oct 9, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $2.16M | $6.73M |
| Oct 8, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $2.83M | $6.42M |
| Oct 7, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $3.03M | $6.49M |
| Oct 6, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $1.78M | $5.66M |
| Oct 5, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $1.37M | $5.60M |
| Oct 4, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $2.62M | $5.09M |
| Oct 3, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $2.17M | $4.74M |
| Oct 2, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $371.49K | $3.48M |
| Oct 1, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $1.02M | $3.55M |
| Sep 30, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $1.00M | $3.24M |
| Sep 29, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $499.25K | $3.17M |
| Sep 28, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $588.77K | $3.20M |
| Sep 27, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $1.17M | $3.17M |
| Sep 26, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $731.94K | $3.09M |
| Sep 25, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $1.15M | $3.00M |
| Sep 24, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $6.60M | $3.42M |
| Sep 23, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $2.41M | $3.36M |
| Sep 22, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $1.32M | $3.31M |
| Sep 21, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $2.59M | $3.30M |
| Sep 20, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $1.68M | $3.03M |
| Sep 19, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $517.17K | $2.90M |
| Sep 18, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $1.26M | $3.17M |
| Sep 17, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $445.93K | $3.19M |
| Sep 16, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $2.15M | $3.35M |
| Sep 15, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $1.10M | $3.28M |
| Sep 14, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $524.56K | $3.00M |
| Sep 13, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $567.42K | $2.83M |
| Sep 12, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $90.88K | $2.51M |
| Sep 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $447.26K | $2.42M |
| Sep 10, 2025 | $0.9416 | $0.9416 | $0.9416 | $0.9416 | $424.60K | $2.26M |
| Sep 9, 2025 | $0.9761 | $0.9761 | $0.9761 | $0.9761 | $371.70K | $2.33M |
| Sep 8, 2025 | $0.9222 | $0.9222 | $0.9222 | $0.9222 | $176.04K | $2.20M |
| Sep 7, 2025 | $0.9028 | $0.9028 | $0.9028 | $0.9028 | $969.80K | $2.13M |
| Sep 6, 2025 | $0.9225 | $0.9225 | $0.9225 | $0.9225 | $2.88M | $2.18M |
| Sep 5, 2025 | $0.7259 | $0.7259 | $0.7259 | $0.7259 | $60.15K | $1.71M |
| Sep 4, 2025 | $0.7509 | $0.7509 | $0.7509 | $0.7509 | $3.14K | $1.75M |
| Sep 3, 2025 | $0.7428 | $0.7428 | $0.7428 | $0.7428 | $96.73K | $1.73M |
| Sep 2, 2025 | $0.7284 | $0.7284 | $0.7284 | $0.7284 | $22.15K | $1.69M |
| Sep 1, 2025 | $0.7421 | $0.7421 | $0.7421 | $0.7421 | $22.54K | $1.71M |
| Aug 31, 2025 | $0.7634 | $0.7634 | $0.7634 | $0.7634 | $16.84K | $1.75M |
| Aug 30, 2025 | $0.7897 | $0.7897 | $0.7897 | $0.7897 | $359.06K | $1.80M |
| Aug 29, 2025 | $0.8387 | $0.8387 | $0.8387 | $0.8387 | $117.94K | $1.91M |
| Aug 28, 2025 | $0.8342 | $0.8342 | $0.8342 | $0.8342 | $1.00M | $1.88M |
| Aug 27, 2025 | $0.9292 | $0.9292 | $0.9292 | $0.9292 | $517.11K | $1.98M |
| Aug 26, 2025 | $0.9026 | $0.9026 | $0.9026 | $0.9026 | $208.73K | $2.02M |
| Aug 25, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $1.37M | $2.22M |
| Aug 24, 2025 | $0.9704 | $0.9704 | $0.9704 | $0.9704 | $6.38K | $2.15M |
| Aug 23, 2025 | $0.9955 | $0.9955 | $0.9955 | $0.9955 | $27.89K | $2.19M |
| Aug 22, 2025 | $0.9148 | $0.9148 | $0.9148 | $0.9148 | $86.94K | $2.01M |