tao.bot
TAOBOT
Rank #1172
$0.2584
Updated 8 days ago
Market Cap
$20.66M
24h Volume
$65.08K
Avg Volume (90d)
$123.33K
24h High/Low
$0.2955
$0.2576
$0.2576
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Artificial Intelligence (AI)
Bittensor Ecosystem
AI Applications
Chains
Ethereum
0x49fb8ad7578148e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2584 | $0.2955 | $0.2576 | $0.2584 | $65.08K | $20.66M |
| Nov 10, 2025 | $0.2959 | $0.2959 | $0.2959 | $0.2959 | $42.39K | $23.66M |
| Nov 9, 2025 | $0.2770 | $0.2770 | $0.2770 | $0.2770 | $81.37K | $22.26M |
| Nov 8, 2025 | $0.3366 | $0.3366 | $0.3366 | $0.3366 | $156.86K | $26.96M |
| Nov 7, 2025 | $0.2806 | $0.2806 | $0.2806 | $0.2806 | $136.70K | $22.45M |
| Nov 6, 2025 | $0.3036 | $0.3036 | $0.3036 | $0.3036 | $170.37K | $24.30M |
| Nov 5, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $157.78K | $19.99M |
| Nov 4, 2025 | $0.2571 | $0.2571 | $0.2571 | $0.2571 | $136.09K | $20.58M |
| Nov 3, 2025 | $0.3194 | $0.3194 | $0.3194 | $0.3194 | $95.45K | $25.50M |
| Nov 2, 2025 | $0.3463 | $0.3463 | $0.3463 | $0.3463 | $179.01K | $27.72M |
| Nov 1, 2025 | $0.3419 | $0.3419 | $0.3419 | $0.3419 | $136.82K | $27.37M |
| Oct 31, 2025 | $0.2533 | $0.2533 | $0.2533 | $0.2533 | $106.60K | $20.26M |
| Oct 30, 2025 | $0.2799 | $0.2799 | $0.2799 | $0.2799 | $76.43K | $22.40M |
| Oct 29, 2025 | $0.3076 | $0.3076 | $0.3076 | $0.3076 | $87.03K | $24.63M |
| Oct 28, 2025 | $0.3034 | $0.3034 | $0.3034 | $0.3034 | $80.22K | $24.28M |
| Oct 27, 2025 | $0.3300 | $0.3300 | $0.3300 | $0.3300 | $57.64K | $26.44M |
| Oct 26, 2025 | $0.3126 | $0.3126 | $0.3126 | $0.3126 | $24.86K | $25.01M |
| Oct 25, 2025 | $0.3109 | $0.3109 | $0.3109 | $0.3109 | $76.26K | $24.89M |
| Oct 24, 2025 | $0.2841 | $0.2841 | $0.2841 | $0.2841 | $59.50K | $22.72M |
| Oct 23, 2025 | $0.2821 | $0.2821 | $0.2821 | $0.2821 | $68.66K | $22.57M |
| Oct 22, 2025 | $0.3005 | $0.3005 | $0.3005 | $0.3005 | $89.21K | $24.05M |
| Oct 21, 2025 | $0.3333 | $0.3333 | $0.3333 | $0.3333 | $54.39K | $26.70M |
| Oct 20, 2025 | $0.3610 | $0.3610 | $0.3610 | $0.3610 | $89.58K | $28.94M |
| Oct 19, 2025 | $0.3380 | $0.3380 | $0.3380 | $0.3380 | $68.04K | $27.04M |
| Oct 18, 2025 | $0.3132 | $0.3132 | $0.3132 | $0.3132 | $208.40K | $25.07M |
| Oct 17, 2025 | $0.3759 | $0.3759 | $0.3759 | $0.3759 | $117.93K | $30.06M |
| Oct 16, 2025 | $0.3865 | $0.3865 | $0.3865 | $0.3865 | $144.08K | $30.88M |
| Oct 15, 2025 | $0.4694 | $0.4694 | $0.4694 | $0.4694 | $305.50K | $37.43M |
| Oct 14, 2025 | $0.4507 | $0.4507 | $0.4507 | $0.4507 | $369.23K | $36.07M |
| Oct 13, 2025 | $0.3647 | $0.3647 | $0.3647 | $0.3647 | $309.71K | $29.18M |
| Oct 12, 2025 | $0.2792 | $0.2792 | $0.2792 | $0.2792 | $213.93K | $22.37M |
| Oct 11, 2025 | $0.2637 | $0.2637 | $0.2637 | $0.2637 | $373.98K | $21.26M |
| Oct 10, 2025 | $0.2560 | $0.2560 | $0.2560 | $0.2560 | $346.86K | $20.49M |
| Oct 9, 2025 | $0.2868 | $0.2868 | $0.2868 | $0.2868 | $131.68K | $22.95M |
| Oct 8, 2025 | $0.3162 | $0.3162 | $0.3162 | $0.3162 | $72.38K | $25.30M |
| Oct 7, 2025 | $0.3477 | $0.3477 | $0.3477 | $0.3477 | $80.67K | $28.03M |
| Oct 6, 2025 | $0.3218 | $0.3218 | $0.3218 | $0.3218 | $58.21K | $25.92M |
| Oct 5, 2025 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $56.78K | $24.90M |
| Oct 4, 2025 | $0.3431 | $0.3431 | $0.3431 | $0.3431 | $70.85K | $27.46M |
| Oct 3, 2025 | $0.3383 | $0.3383 | $0.3383 | $0.3383 | $72.75K | $27.06M |
| Oct 2, 2025 | $0.3060 | $0.3060 | $0.3060 | $0.3060 | $112.74K | $24.49M |
| Oct 1, 2025 | $0.3009 | $0.3009 | $0.3009 | $0.3009 | $69.55K | $24.08M |
| Sep 30, 2025 | $0.3178 | $0.3178 | $0.3178 | $0.3178 | $95.52K | $25.46M |
| Sep 29, 2025 | $0.2881 | $0.2881 | $0.2881 | $0.2881 | $67.89K | $23.06M |
| Sep 28, 2025 | $0.2762 | $0.2762 | $0.2762 | $0.2762 | $106.56K | $22.11M |
| Sep 27, 2025 | $0.3173 | $0.3173 | $0.3173 | $0.3173 | $105.04K | $25.40M |
| Sep 26, 2025 | $0.2612 | $0.2612 | $0.2612 | $0.2612 | $123.48K | $20.89M |
| Sep 25, 2025 | $0.3035 | $0.3035 | $0.3035 | $0.3035 | $221.10K | $24.29M |
| Sep 24, 2025 | $0.2737 | $0.2737 | $0.2737 | $0.2737 | $197.08K | $21.92M |
| Sep 23, 2025 | $0.3340 | $0.3340 | $0.3340 | $0.3340 | $132.68K | $26.73M |
| Sep 22, 2025 | $0.3110 | $0.3110 | $0.3110 | $0.3110 | $103.71K | $24.88M |
| Sep 21, 2025 | $0.3269 | $0.3269 | $0.3269 | $0.3269 | $106.08K | $26.16M |
| Sep 20, 2025 | $0.3692 | $0.3692 | $0.3692 | $0.3692 | $78.42K | $29.51M |
| Sep 19, 2025 | $0.3883 | $0.3883 | $0.3883 | $0.3883 | $89.24K | $31.07M |
| Sep 18, 2025 | $0.3662 | $0.3662 | $0.3662 | $0.3662 | $61.91K | $29.35M |
| Sep 17, 2025 | $0.3616 | $0.3616 | $0.3616 | $0.3616 | $76.06K | $28.78M |
| Sep 16, 2025 | $0.3866 | $0.3866 | $0.3866 | $0.3866 | $87.41K | $30.65M |
| Sep 15, 2025 | $0.3643 | $0.3643 | $0.3643 | $0.3643 | $93.97K | $29.16M |
| Sep 14, 2025 | $0.3866 | $0.3866 | $0.3866 | $0.3866 | $77.55K | $30.94M |
| Sep 13, 2025 | $0.3974 | $0.3974 | $0.3974 | $0.3974 | $113.98K | $31.80M |
| Sep 12, 2025 | $0.3920 | $0.3920 | $0.3920 | $0.3920 | $143.63K | $31.31M |
| Sep 11, 2025 | $0.3950 | $0.3950 | $0.3950 | $0.3950 | $74.12K | $31.62M |
| Sep 10, 2025 | $0.4115 | $0.4115 | $0.4115 | $0.4115 | $74.29K | $32.87M |
| Sep 9, 2025 | $0.3995 | $0.3995 | $0.3995 | $0.3995 | $70.56K | $31.98M |
| Sep 8, 2025 | $0.3731 | $0.3731 | $0.3731 | $0.3731 | $38.38K | $29.92M |
| Sep 7, 2025 | $0.3585 | $0.3585 | $0.3585 | $0.3585 | $65.39K | $28.70M |
| Sep 6, 2025 | $0.3663 | $0.3663 | $0.3663 | $0.3663 | $62.83K | $29.31M |
| Sep 5, 2025 | $0.3856 | $0.3856 | $0.3856 | $0.3856 | $59.25K | $30.86M |
| Sep 4, 2025 | $0.4110 | $0.4110 | $0.4110 | $0.4110 | $67.06K | $32.88M |
| Sep 3, 2025 | $0.4160 | $0.4160 | $0.4160 | $0.4160 | $73.99K | $33.25M |
| Sep 2, 2025 | $0.3940 | $0.3940 | $0.3940 | $0.3940 | $81.16K | $31.56M |
| Sep 1, 2025 | $0.4254 | $0.4254 | $0.4254 | $0.4254 | $83.57K | $34.04M |
| Aug 31, 2025 | $0.4045 | $0.4045 | $0.4045 | $0.4045 | $139.04K | $32.39M |
| Aug 30, 2025 | $0.4048 | $0.4048 | $0.4048 | $0.4048 | $137.01K | $32.41M |
| Aug 29, 2025 | $0.4218 | $0.4218 | $0.4218 | $0.4218 | $108.07K | $33.76M |
| Aug 28, 2025 | $0.4777 | $0.4777 | $0.4777 | $0.4777 | $80.21K | $38.23M |
| Aug 27, 2025 | $0.4975 | $0.4975 | $0.4975 | $0.4975 | $130.61K | $39.75M |
| Aug 26, 2025 | $0.4362 | $0.4362 | $0.4362 | $0.4362 | $178.16K | $34.97M |
| Aug 25, 2025 | $0.4989 | $0.4989 | $0.4989 | $0.4989 | $125.35K | $39.94M |
| Aug 24, 2025 | $0.4628 | $0.4628 | $0.4628 | $0.4628 | $152.16K | $37.01M |
| Aug 23, 2025 | $0.5087 | $0.5087 | $0.5087 | $0.5087 | $593.94K | $40.80M |
| Aug 22, 2025 | $0.4070 | $0.4070 | $0.4070 | $0.4070 | $187.73K | $32.44M |
| Aug 21, 2025 | $0.5112 | $0.5112 | $0.5112 | $0.5112 | $160.51K | $40.82M |