Sturdy
SN10
Rank #1991
$2.02
Updated 9 days ago
Market Cap
$6.90M
24h Volume
$36.51K
Avg Volume (1y)
$283.10K
24h High/Low
$2.14
$1.99
$1.99
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
10
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $2.02 | $2.14 | $1.99 | $2.02 | $36.51K | $6.90M |
| Nov 10, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $33.75K | $6.97M |
| Nov 9, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $29.73K | $6.69M |
| Nov 8, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $51.73K | $7.22M |
| Nov 7, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $465.08K | $7.10M |
| Nov 6, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $98.88K | $6.80M |
| Nov 5, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $101.02K | $7.18M |
| Nov 4, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $163.16K | $8.29M |
| Nov 3, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $43.03K | $8.75M |
| Nov 2, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $62.55K | $8.90M |
| Nov 1, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $152.25K | $8.64M |
| Oct 31, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $36.19K | $7.52M |
| Oct 30, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $31.99K | $8.01M |
| Oct 29, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $104.01K | $7.84M |
| Oct 28, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $135.09K | $7.56M |
| Oct 27, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $30.58K | $7.62M |
| Oct 26, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $40.91K | $7.48M |
| Oct 25, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $60.58K | $7.26M |
| Oct 24, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $105.05K | $7.28M |
| Oct 23, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $31.11K | $7.16M |
| Oct 22, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $272.71K | $7.15M |
| Oct 21, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $101.51K | $7.97M |
| Oct 20, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $120.17K | $8.34M |
| Oct 19, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $242.94K | $7.56M |
| Oct 18, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $89.43K | $7.68M |
| Oct 17, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $36.63K | $7.52M |
| Oct 16, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $350.17K | $8.13M |
| Oct 15, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $84.12K | $8.91M |
| Oct 14, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $116.64K | $8.81M |
| Oct 13, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $146.17K | $7.57M |
| Oct 12, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $120.78K | $5.90M |
| Oct 11, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $121.14K | $5.95M |
| Oct 10, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $451.01K | $6.82M |
| Oct 9, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $2.11M | $6.68M |
| Oct 8, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $34.29K | $6.39M |
| Oct 7, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $33.06K | $6.67M |
| Oct 6, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $28.97K | $6.11M |
| Oct 5, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $22.56K | $6.15M |
| Oct 4, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $332.63K | $6.18M |
| Oct 3, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $46.68K | $6.25M |
| Oct 2, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $56.16K | $6.16M |
| Oct 1, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $35.24K | $5.84M |
| Sep 30, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $73.30K | $5.97M |
| Sep 29, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $40.81K | $5.99M |
| Sep 28, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $23.66K | $5.83M |
| Sep 27, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $52.57K | $5.85M |
| Sep 26, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $1.04M | $5.78M |
| Sep 25, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $469.40K | $6.13M |
| Sep 24, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $112.89K | $5.99M |
| Sep 23, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $25.76K | $6.18M |
| Sep 22, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $17.15K | $6.50M |
| Sep 21, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $26.69K | $6.67M |
| Sep 20, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $499.56K | $6.69M |
| Sep 19, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $1.48M | $6.99M |
| Sep 18, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $209.95K | $6.87M |
| Sep 17, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $52.21K | $6.56M |
| Sep 16, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $147.95K | $6.52M |
| Sep 15, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $49.06K | $6.67M |
| Sep 14, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $58.28K | $6.85M |
| Sep 13, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $187.83K | $6.87M |
| Sep 12, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $16.94K | $6.79M |
| Sep 11, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $589.21K | $6.59M |
| Sep 10, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $183.68K | $6.33M |
| Sep 9, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $21.08K | $6.50M |
| Sep 8, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $36.55K | $6.16M |
| Sep 7, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $17.86K | $5.98M |
| Sep 6, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $211.24K | $6.01M |
| Sep 5, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $87.32K | $5.92M |
| Sep 4, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $22.87K | $6.09M |
| Sep 3, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $29.53K | $6.04M |
| Sep 2, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $80.95K | $5.81M |
| Sep 1, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $137.52K | $5.96M |
| Aug 31, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $160.15K | $6.13M |
| Aug 30, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $42.49K | $6.08M |
| Aug 29, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $33.16K | $6.37M |
| Aug 28, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $86.92K | $6.31M |
| Aug 27, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $77.86K | $6.41M |
| Aug 26, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $25.71K | $6.36M |
| Aug 25, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $43.11K | $7.20M |
| Aug 24, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $21.53K | $7.24M |
| Aug 23, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $23.52K | $7.38M |
| Aug 22, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $23.65K | $6.70M |
| Aug 21, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $37.89K | $7.07M |
| Aug 20, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $37.95K | $6.88M |
| Aug 19, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $34.82K | $7.14M |
| Aug 18, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $68.22K | $7.58M |
| Aug 17, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $49.09K | $7.52M |
| Aug 16, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $24.41K | $7.47M |
| Aug 15, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $50.76K | $7.42M |
| Aug 14, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $118.53K | $7.92M |
| Aug 13, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $33.60K | $8.29M |
| Aug 12, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $59.79K | $7.66M |
| Aug 11, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $55.15K | $8.25M |
| Aug 10, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $46.25K | $8.41M |
| Aug 9, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $159.68K | $8.08M |
| Aug 8, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $1.48M | $7.95M |
| Aug 7, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $787.75K | $7.42M |
| Aug 6, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $274.17K | $7.38M |
| Aug 5, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $72.64K | $7.68M |
| Aug 4, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $14.70K | $7.54M |
| Aug 3, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $4.50K | $7.21M |
| Aug 2, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $93.81K | $7.36M |
| Aug 1, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $26.87K | $7.52M |
| Jul 31, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $94.47K | $7.92M |
| Jul 30, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $298.86K | $8.30M |
| Jul 29, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $60.39K | $5.65M |
| Jul 28, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $58.28K | $6.06M |
| Jul 27, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $310.03K | $6.11M |
| Jul 26, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $146.36K | $6.14M |
| Jul 25, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $96.02K | $6.07M |
| Jul 24, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $366.04K | $6.39M |
| Jul 23, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $56.02K | $6.88M |
| Jul 22, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $228.30K | $6.87M |
| Jul 21, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $56.26K | $6.28M |
| Jul 20, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $147.12K | $6.31M |
| Jul 19, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $208.10K | $6.55M |
| Jul 18, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $806.82K | $7.16M |
| Jul 17, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $107.32K | $6.62M |
| Jul 16, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $1.17M | $6.57M |
| Jul 15, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $159.92K | $6.03M |
| Jul 14, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $144.05K | $5.89M |
| Jul 13, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $116.33K | $6.17M |
| Jul 12, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $536.20K | $6.33M |
| Jul 11, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $95.29K | $5.77M |
| Jul 10, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $17.42K | $5.44M |
| Jul 9, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $194.37K | $5.02M |
| Jul 8, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $588.37K | $5.12M |
| Jul 7, 2025 | $4.16 | $4.16 | $4.16 | $4.16 | $406.06K | $5.25M |
| Jul 6, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $110.61K | $5.21M |
| Jul 5, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $327.80K | $5.34M |
| Jul 4, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $283.53K | $5.62M |
| Jul 3, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $411.28K | $5.60M |
| Jul 2, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $283.15K | $5.36M |
| Jul 1, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $291.05K | $5.71M |
| Jun 30, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $143.34K | $6.00M |
| Jun 29, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $294.02K | $5.71M |
| Jun 28, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $717.61K | $6.18M |
| Jun 27, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $1.39M | $5.63M |
| Jun 26, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $955.42K | $7.16M |
| Jun 25, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $382.58K | $7.37M |
| Jun 24, 2025 | $6.08 | $6.08 | $6.08 | $6.08 | $364.72K | $7.66M |
| Jun 23, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $284.95K | $6.92M |
| Jun 22, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $210.91K | $7.08M |
| Jun 21, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $453.69K | $8.01M |
| Jun 20, 2025 | $6.66 | $6.66 | $6.66 | $6.66 | $537.71K | $8.39M |
| Jun 19, 2025 | $6.76 | $6.76 | $6.76 | $6.76 | $690.01K | $8.52M |
| Jun 18, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $907.98K | $8.06M |
| Jun 17, 2025 | $6.55 | $6.55 | $6.55 | $6.55 | $412.65K | $8.26M |
| Jun 16, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $542.44K | $8.31M |
| Jun 15, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $397.73K | $8.77M |
| Jun 14, 2025 | $7.36 | $7.36 | $7.36 | $7.36 | $1.16M | $9.28M |
| Jun 13, 2025 | $7.36 | $7.36 | $7.36 | $7.36 | $1.74M | $9.27M |
| Jun 12, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | $1.37M | $9.86M |
| Jun 11, 2025 | $8.09 | $8.09 | $8.09 | $8.09 | $1.20M | $10.16M |
| Jun 10, 2025 | $8.79 | $8.79 | $8.79 | $8.79 | $1.13M | $11.08M |
| Jun 9, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | $506.79K | $10.36M |
| Jun 8, 2025 | $8.43 | $8.43 | $8.43 | $8.43 | $877.41K | $10.62M |
| Jun 7, 2025 | $7.67 | $7.67 | $7.67 | $7.67 | $1.67M | $0.00 |
| Jun 6, 2025 | $7.67 | $7.67 | $7.67 | $7.67 | $1.67M | $0.00 |