TAOHash
SN14
Rank #1582
$3.85
Updated 9 days ago
Market Cap
$11.88M
24h Volume
$24.26K
Avg Volume (6m)
$914.42K
24h High/Low
$4.10
$3.81
$3.81
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
14
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3.85 | $4.10 | $3.81 | $3.85 | $24.26K | $11.88M |
| Nov 10, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $21.60K | $12.04M |
| Nov 9, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $4.37K | $11.58M |
| Nov 8, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $19.72K | $12.54M |
| Nov 7, 2025 | $4.07 | $4.07 | $4.07 | $4.07 | $279.26K | $12.30M |
| Nov 6, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $119.64K | $11.96M |
| Nov 5, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $25.64K | $12.52M |
| Nov 4, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $23.54K | $14.39M |
| Nov 3, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $149.36K | $15.19M |
| Nov 2, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $49.59K | $15.57M |
| Nov 1, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $167.06K | $15.18M |
| Oct 31, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $189.22K | $13.03M |
| Oct 30, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $22.99K | $13.83M |
| Oct 29, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | $127.71K | $13.55M |
| Oct 28, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $82.72K | $12.94M |
| Oct 27, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $57.30K | $12.59M |
| Oct 26, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $2.93K | $12.39M |
| Oct 25, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $22.06K | $12.00M |
| Oct 24, 2025 | $4.19 | $4.19 | $4.19 | $4.19 | $16.00K | $11.98M |
| Oct 23, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $34.48K | $11.80M |
| Oct 22, 2025 | $4.16 | $4.16 | $4.16 | $4.16 | $47.55K | $11.79M |
| Oct 21, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $31.41K | $13.10M |
| Oct 20, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $14.25K | $13.53M |
| Oct 19, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $19.86K | $12.31M |
| Oct 18, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $38.28K | $11.76M |
| Oct 17, 2025 | $4.16 | $4.16 | $4.16 | $4.16 | $82.67K | $11.58M |
| Oct 16, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $20.74K | $12.49M |
| Oct 15, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $20.63K | $13.79M |
| Oct 14, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $78.92K | $13.52M |
| Oct 13, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $132.23K | $11.62M |
| Oct 12, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $4.64K | $9.08M |
| Oct 11, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $40.11K | $9.17M |
| Oct 10, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $27.84K | $10.43M |
| Oct 9, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $165.38K | $10.23M |
| Oct 8, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $5.46K | $10.10M |
| Oct 7, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $81.08K | $10.41M |
| Oct 6, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $25.57K | $9.49M |
| Oct 5, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $31.96K | $9.63M |
| Oct 4, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $28.56K | $9.75M |
| Oct 3, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $75.99K | $9.81M |
| Oct 2, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $46.09K | $9.61M |
| Oct 1, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $24.13K | $9.16M |
| Sep 30, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $18.38K | $9.43M |
| Sep 29, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $44.47K | $9.34M |
| Sep 28, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $126.83K | $9.08M |
| Sep 27, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $86.73K | $9.11M |
| Sep 26, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $71.75K | $8.97M |
| Sep 25, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $8.29K | $9.35M |
| Sep 24, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $69.17K | $9.25M |
| Sep 23, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $81.84K | $9.48M |
| Sep 22, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $12.05K | $9.91M |
| Sep 21, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $16.98K | $10.24M |
| Sep 20, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $292.52K | $10.20M |
| Sep 19, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $199.14K | $10.66M |
| Sep 18, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $95.76K | $10.51M |
| Sep 17, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $57.73K | $10.02M |
| Sep 16, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $212.32K | $9.92M |
| Sep 15, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $123.37K | $9.99M |
| Sep 14, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $14.32K | $10.25M |
| Sep 13, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $175.56K | $10.28M |
| Sep 12, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $44.75K | $10.05M |
| Sep 11, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $185.50K | $9.74M |
| Sep 10, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $145.55K | $9.36M |
| Sep 9, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $38.85K | $9.52M |
| Sep 8, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $99.83K | $9.10M |
| Sep 7, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $88.60K | $8.79M |
| Sep 6, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $215.90K | $8.80M |
| Sep 5, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $46.90K | $8.82M |
| Sep 4, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $24.92K | $9.07M |
| Sep 3, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $197.08K | $8.99M |
| Sep 2, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $94.78K | $8.54M |
| Sep 1, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $26.00K | $8.73M |
| Aug 31, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $180.95K | $8.88M |
| Aug 30, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $58.91K | $8.96M |
| Aug 29, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $54.06K | $9.52M |
| Aug 28, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $97.49K | $9.45M |
| Aug 27, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $224.69K | $9.70M |
| Aug 26, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $178.55K | $9.87M |
| Aug 25, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $44.73K | $11.37M |
| Aug 24, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $26.23K | $11.41M |
| Aug 23, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $113.66K | $11.61M |
| Aug 22, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $42.93K | $10.54M |
| Aug 21, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $46.96K | $11.08M |
| Aug 20, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $137.48K | $10.82M |
| Aug 19, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $142.30K | $11.57M |
| Aug 18, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $148.42K | $12.51M |
| Aug 17, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | $1.98M | $12.46M |
| Aug 16, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $23.07K | $15.44M |
| Aug 15, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | $585.30K | $15.33M |
| Aug 14, 2025 | $7.71 | $7.71 | $7.71 | $7.71 | $209.34K | $15.81M |
| Aug 13, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $222.99K | $16.01M |
| Aug 12, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | $411.24K | $15.48M |
| Aug 11, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $101.80K | $18.40M |
| Aug 10, 2025 | $9.15 | $9.15 | $9.15 | $9.15 | $330.58K | $18.45M |
| Aug 9, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | $353.09K | $17.65M |
| Aug 8, 2025 | $9.33 | $9.33 | $9.33 | $9.33 | $3.48M | $18.64M |
| Aug 7, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | $1.71M | $14.35M |
| Aug 6, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | $93.90K | $14.20M |
| Aug 5, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $226.70K | $15.12M |
| Aug 4, 2025 | $8.02 | $8.02 | $8.02 | $8.02 | $102.62K | $15.65M |
| Aug 3, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $61.34K | $15.26M |
| Aug 2, 2025 | $8.14 | $8.14 | $8.14 | $8.14 | $54.96K | $15.70M |
| Aug 1, 2025 | $8.43 | $8.43 | $8.43 | $8.43 | $105.62K | $16.18M |
| Jul 31, 2025 | $9.04 | $9.04 | $9.04 | $9.04 | $265.34K | $17.26M |
| Jul 30, 2025 | $9.16 | $9.16 | $9.16 | $9.16 | $1.10M | $17.39M |
| Jul 29, 2025 | $10.11 | $10.11 | $10.11 | $10.11 | $362.46K | $19.07M |
| Jul 28, 2025 | $10.72 | $10.72 | $10.72 | $10.72 | $328.15K | $20.13M |
| Jul 27, 2025 | $10.73 | $10.73 | $10.73 | $10.73 | $303.88K | $20.01M |
| Jul 26, 2025 | $10.48 | $10.48 | $10.48 | $10.48 | $78.57K | $19.92M |
| Jul 25, 2025 | $10.31 | $10.31 | $10.31 | $10.31 | $41.72K | $19.47M |
| Jul 24, 2025 | $10.61 | $10.61 | $10.61 | $10.61 | $103.77K | $19.88M |
| Jul 23, 2025 | $11.54 | $11.54 | $11.54 | $11.54 | $228.06K | $21.47M |
| Jul 22, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | $88.14K | $21.23M |
| Jul 21, 2025 | $10.69 | $10.69 | $10.69 | $10.69 | $179.59K | $19.62M |
| Jul 20, 2025 | $10.85 | $10.85 | $10.85 | $10.85 | $104.89K | $19.83M |
| Jul 19, 2025 | $10.89 | $10.89 | $10.89 | $10.89 | $574.43K | $19.70M |
| Jul 18, 2025 | $10.81 | $10.81 | $10.81 | $10.81 | $565.18K | $19.42M |
| Jul 17, 2025 | $11.36 | $11.36 | $11.36 | $11.36 | $178.81K | $20.26M |
| Jul 16, 2025 | $11.76 | $11.76 | $11.76 | $11.76 | $209.26K | $20.82M |
| Jul 15, 2025 | $11.34 | $11.34 | $11.34 | $11.34 | $410.52K | $19.93M |
| Jul 14, 2025 | $11.11 | $11.11 | $11.11 | $11.11 | $345.44K | $19.38M |
| Jul 13, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | $182.57K | $18.26M |
| Jul 12, 2025 | $10.72 | $10.72 | $10.72 | $10.72 | $531.78K | $18.42M |
| Jul 11, 2025 | $10.84 | $10.84 | $10.84 | $10.84 | $263.18K | $18.47M |
| Jul 10, 2025 | $10.17 | $10.17 | $10.17 | $10.17 | $187.25K | $17.31M |
| Jul 9, 2025 | $9.38 | $9.38 | $9.38 | $9.38 | $328.52K | $15.74M |
| Jul 8, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $986.20K | $15.16M |
| Jul 7, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $1.45M | $15.64M |
| Jul 6, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | $330.44K | $15.14M |
| Jul 5, 2025 | $9.42 | $9.42 | $9.42 | $9.42 | $1.35M | $15.32M |
| Jul 4, 2025 | $10.40 | $10.40 | $10.40 | $10.40 | $527.28K | $16.77M |
| Jul 3, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | $1.17M | $16.90M |
| Jul 2, 2025 | $10.78 | $10.78 | $10.78 | $10.78 | $2.25M | $17.11M |
| Jul 1, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | $860.34K | $16.61M |
| Jun 30, 2025 | $11.74 | $11.74 | $11.74 | $11.74 | $1.24M | $18.34M |
| Jun 29, 2025 | $11.42 | $11.42 | $11.42 | $11.42 | $1.04M | $17.76M |
| Jun 28, 2025 | $11.10 | $11.10 | $11.10 | $11.10 | $2.87M | $17.05M |
| Jun 27, 2025 | $10.58 | $10.58 | $10.58 | $10.58 | $1.96M | $16.12M |
| Jun 26, 2025 | $14.36 | $14.36 | $14.36 | $14.36 | $2.42M | $21.69M |
| Jun 25, 2025 | $17.67 | $17.67 | $17.67 | $17.67 | $6.86M | $26.54M |
| Jun 24, 2025 | $17.46 | $17.46 | $17.46 | $17.46 | $3.75M | $21.97M |
| Jun 23, 2025 | $14.94 | $14.94 | $14.94 | $14.94 | $901.37K | $18.80M |
| Jun 22, 2025 | $15.43 | $15.43 | $15.43 | $15.43 | $8.37M | $19.42M |
| Jun 21, 2025 | $20.35 | $20.35 | $20.35 | $20.35 | $3.79M | $25.67M |
| Jun 20, 2025 | $22.52 | $22.52 | $22.52 | $22.52 | $3.58M | $28.33M |
| Jun 19, 2025 | $24.44 | $24.44 | $24.44 | $24.44 | $8.00M | $30.73M |
| Jun 18, 2025 | $27.87 | $27.87 | $27.87 | $27.87 | $3.94M | $35.07M |
| Jun 17, 2025 | $29.74 | $29.74 | $29.74 | $29.74 | $6.14M | $37.65M |
| Jun 16, 2025 | $30.85 | $30.85 | $30.85 | $30.85 | $2.64M | $38.82M |
| Jun 15, 2025 | $33.43 | $33.43 | $33.43 | $33.43 | $4.97M | $41.97M |
| Jun 14, 2025 | $36.25 | $36.25 | $36.25 | $36.25 | $3.39M | $45.61M |
| Jun 13, 2025 | $38.59 | $38.59 | $38.59 | $38.59 | $6.60M | $48.56M |
| Jun 12, 2025 | $39.86 | $39.86 | $39.86 | $39.86 | $7.78M | $49.93M |
| Jun 11, 2025 | $41.52 | $41.52 | $41.52 | $41.52 | $8.57M | $52.03M |
| Jun 10, 2025 | $43.07 | $43.07 | $43.07 | $43.07 | $8.23M | $54.20M |
| Jun 9, 2025 | $40.31 | $40.31 | $40.31 | $40.31 | $3.97M | $50.73M |
| Jun 8, 2025 | $42.31 | $42.31 | $42.31 | $42.31 | $4.99M | $53.25M |
| Jun 7, 2025 | $36.56 | $36.56 | $36.56 | $36.56 | $3.28M | $0.00 |
| Jun 6, 2025 | $36.56 | $36.56 | $36.56 | $36.56 | $3.28M | $0.00 |