OpenKaito
SN5
Rank #1130
$8.13
Updated 8 days ago
Market Cap
$23.55M
24h Volume
$308.07K
Avg Volume (30d)
$78.55K
24h High/Low
$8.74
$8.06
$8.06
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
5
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $8.13 | $8.74 | $8.06 | $8.13 | $308.07K | $23.55M |
| Nov 10, 2025 | $8.66 | $8.66 | $8.66 | $8.66 | $36.64K | $24.77M |
| Nov 9, 2025 | $8.33 | $8.33 | $8.33 | $8.33 | $27.69K | $23.74M |
| Nov 8, 2025 | $9.07 | $9.07 | $9.07 | $9.07 | $60.61K | $25.72M |
| Nov 7, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $54.55K | $25.22M |
| Nov 6, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | $63.62K | $24.50M |
| Nov 5, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $38.15K | $25.51M |
| Nov 4, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | $225.66K | $29.46M |
| Nov 3, 2025 | $11.34 | $11.34 | $11.34 | $11.34 | $12.44K | $31.55M |
| Nov 2, 2025 | $11.54 | $11.54 | $11.54 | $11.54 | $44.29K | $31.99M |
| Nov 1, 2025 | $11.21 | $11.21 | $11.21 | $11.21 | $74.30K | $30.98M |
| Oct 31, 2025 | $9.68 | $9.68 | $9.68 | $9.68 | $86.70K | $26.59M |
| Oct 30, 2025 | $10.28 | $10.28 | $10.28 | $10.28 | $19.21K | $28.14M |
| Oct 29, 2025 | $10.10 | $10.10 | $10.10 | $10.10 | $112.66K | $27.48M |
| Oct 28, 2025 | $9.74 | $9.74 | $9.74 | $9.74 | $19.38K | $26.26M |
| Oct 27, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | $17.17K | $25.60M |
| Oct 26, 2025 | $9.31 | $9.31 | $9.31 | $9.31 | $8.75K | $25.09M |
| Oct 25, 2025 | $9.06 | $9.06 | $9.06 | $9.06 | $229.07K | $24.29M |
| Oct 24, 2025 | $9.09 | $9.09 | $9.09 | $9.09 | $212.31K | $24.26M |
| Oct 23, 2025 | $9.13 | $9.13 | $9.13 | $9.13 | $30.69K | $24.24M |
| Oct 22, 2025 | $9.17 | $9.17 | $9.17 | $9.17 | $15.31K | $24.29M |
| Oct 21, 2025 | $10.23 | $10.23 | $10.23 | $10.23 | $15.21K | $26.97M |
| Oct 20, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | $94.08K | $27.76M |