OpenKaito
SN5
Rank #1130
$5.54
Updated 5 months ago
Market Cap
$17.17M
24h Volume
$9.19K
Avg Volume (6m)
$59.97K
24h High/Low
$5.69
$5.12
$5.12
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $5.54 | $5.69 | $5.12 | $5.54 | $9.19K | $17.17M |
| Dec 2, 2025 | $5.23 | $5.63 | $5.06 | $5.49 | $139.12K | $16.41M |
| Dec 1, 2025 | $5.95 | $5.95 | $5.04 | $5.23 | $243.96K | $16.48M |
| Nov 30, 2025 | $6.10 | $6.14 | $6.02 | $6.14 | $31.37K | $18.67M |
| Nov 29, 2025 | $6.17 | $6.20 | $6.06 | $6.10 | $120.70K | $18.81M |
| Nov 28, 2025 | $6.25 | $6.49 | $6.21 | $6.21 | $25.44K | $19.37M |
| Nov 27, 2025 | $6.52 | $6.55 | $6.31 | $6.31 | $17.43K | $19.68M |
| Nov 26, 2025 | $6.55 | $6.77 | $6.39 | $6.52 | $67.39K | $19.87M |
| Nov 25, 2025 | $6.17 | $6.48 | $6.14 | $6.48 | $65.14K | $18.90M |
| Nov 24, 2025 | $6.31 | $6.34 | $5.92 | $6.23 | $38.87K | $18.51M |
| Nov 23, 2025 | $6.05 | $6.44 | $6.05 | $6.41 | $21.66K | $18.99M |
| Nov 22, 2025 | $5.96 | $5.97 | $5.62 | $5.74 | $28.13K | $17.26M |
| Nov 21, 2025 | $6.70 | $6.70 | $5.68 | $5.82 | $47.26K | $18.34M |
| Nov 20, 2025 | $6.99 | $7.06 | $6.45 | $6.68 | $64.77K | $20.40M |
| Nov 19, 2025 | $7.18 | $7.20 | $6.65 | $6.99 | $11.78K | $20.55M |
| Nov 18, 2025 | $6.76 | $7.25 | $6.76 | $7.24 | $27.38K | $20.64M |