Zeus
SN18
Rank #1727
$3.18
Updated 9 days ago
Market Cap
$10.28M
24h Volume
$2.16M
Avg Volume (all)
$807.63K
24h High/Low
$3.35
$3.04
$3.04
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
18
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3.18 | $3.35 | $3.04 | $3.18 | $2.16M | $10.28M |
| Nov 10, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $4.79M | $11.15M |
| Nov 9, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $4.24M | $11.12M |
| Nov 8, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $4.22M | $11.12M |
| Nov 7, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $2.66M | $10.20M |
| Nov 6, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $3.79M | $8.92M |
| Nov 5, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $3.41M | $8.98M |
| Nov 4, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $835.94K | $12.89M |
| Nov 3, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $1.02M | $13.59M |
| Nov 2, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $2.32M | $13.95M |
| Nov 1, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $613.38K | $12.50M |
| Oct 31, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $1.72M | $10.85M |
| Oct 30, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $652.43K | $11.19M |
| Oct 29, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $1.27M | $10.83M |
| Oct 28, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $421.84K | $10.15M |
| Oct 27, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $434.38K | $9.64M |
| Oct 26, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $1.09M | $9.76M |
| Oct 25, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $1.03M | $9.08M |
| Oct 24, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $904.72K | $8.85M |
| Oct 23, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $234.39K | $8.27M |
| Oct 22, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $908.51K | $8.25M |
| Oct 21, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $212.84K | $9.29M |
| Oct 20, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $1.01M | $9.63M |
| Oct 19, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $221.49K | $8.65M |
| Oct 18, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $355.69K | $8.15M |
| Oct 17, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $246.12K | $7.84M |
| Oct 16, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $986.32K | $8.66M |
| Oct 15, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $485.27K | $9.90M |
| Oct 14, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $1.54M | $10.24M |
| Oct 13, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $211.42K | $9.58M |
| Oct 12, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $393.68K | $7.64M |
| Oct 11, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $925.67K | $7.84M |
| Oct 10, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $1.48M | $9.55M |
| Oct 9, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $3.31M | $9.83M |
| Oct 8, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $967.10K | $9.98M |
| Oct 7, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $819.17K | $10.11M |
| Oct 6, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $621.16K | $9.19M |
| Oct 5, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $609.60K | $9.26M |
| Oct 4, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $274.81K | $9.35M |
| Oct 3, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $794.34K | $9.87M |
| Oct 2, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $1.62M | $9.79M |
| Oct 1, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $262.55K | $7.84M |
| Sep 30, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $670.88K | $8.16M |
| Sep 29, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $388.19K | $8.94M |
| Sep 28, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $406.95K | $8.94M |
| Sep 27, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $745.91K | $8.91M |
| Sep 26, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $2.00M | $8.49M |
| Sep 25, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $1.51M | $8.43M |
| Sep 24, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $1.95M | $8.21M |
| Sep 23, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $253.24K | $7.86M |
| Sep 22, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $1.17M | $8.66M |
| Sep 21, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $379.23K | $8.33M |
| Sep 20, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $2.69M | $8.47M |
| Sep 19, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $1.76M | $8.08M |
| Sep 18, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $977.77K | $8.38M |
| Sep 17, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $784.10K | $9.06M |
| Sep 16, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $1.70M | $9.49M |
| Sep 15, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $1.46M | $9.76M |
| Sep 14, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $1.31M | $11.10M |
| Sep 13, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $1.87M | $10.09M |
| Sep 12, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $4.70M | $10.88M |
| Sep 11, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $2.32M | $8.41M |
| Sep 10, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $3.41M | $7.74M |
| Sep 9, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $872.16K | $7.18M |
| Sep 8, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $941.73K | $7.67M |
| Sep 7, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $518.15K | $7.58M |
| Sep 6, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $2.95M | $7.85M |
| Sep 5, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $3.20M | $7.26M |
| Sep 4, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $9.26M | $7.18M |
| Sep 3, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $340.62K | $3.95M |
| Sep 2, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $406.76K | $3.97M |
| Sep 1, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $719.02K | $4.24M |
| Aug 31, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $436.62K | $3.99M |
| Aug 30, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $594.41K | $4.06M |
| Aug 29, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $724.85K | $4.09M |
| Aug 28, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $1.16M | $3.74M |
| Aug 27, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $526.07K | $3.59M |
| Aug 26, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $1.07M | $3.49M |
| Aug 25, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $1.07M | $3.66M |
| Aug 24, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $1.88M | $3.50M |
| Aug 23, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $428.97K | $2.75M |
| Aug 22, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $802.20K | $2.40M |
| Aug 21, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $1.13M | $2.48M |
| Aug 20, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $753.69K | $2.37M |
| Aug 19, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $168.43K | $2.43M |
| Aug 18, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $104.40K | $2.51M |
| Aug 17, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $27.59K | $2.54M |
| Aug 16, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $15.60K | $2.48M |
| Aug 15, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $15.34K | $2.45M |
| Aug 14, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $32.14K | $2.60M |
| Aug 13, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $35.73K | $2.60M |
| Aug 12, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $14.86K | $2.45M |
| Aug 11, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $6.66K | $2.66M |
| Aug 10, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $11.45K | $2.67M |
| Aug 9, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $31.39K | $2.56M |
| Aug 8, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $51.24K | $2.50M |
| Aug 7, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $69.84K | $2.37M |
| Aug 6, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $46.23K | $2.37M |
| Aug 5, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $38.75K | $2.58M |
| Aug 4, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $40.12K | $2.56M |
| Aug 3, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $17.68K | $2.57M |
| Aug 2, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $123.44K | $2.63M |
| Aug 1, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $486.04K | $2.68M |
| Jul 31, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $308.62K | $3.32M |
| Jul 30, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $67.24K | $3.42M |
| Jul 29, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $320.44K | $3.60M |
| Jul 28, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $72.07K | $3.78M |
| Jul 27, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $24.32K | $3.74M |
| Jul 26, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $352.03K | $3.74M |
| Jul 25, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $63.50K | $3.55M |
| Jul 24, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $45.34K | $3.60M |
| Jul 23, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $120.81K | $3.72M |
| Jul 22, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $31.97K | $3.59M |
| Jul 21, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $361.14K | $3.25M |
| Jul 20, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $119.45K | $2.76M |
| Jul 19, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $35.04K | $2.81M |
| Jul 18, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $228.40K | $2.90M |
| Jul 17, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $15.36K | $2.78M |
| Jul 16, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $14.84K | $2.78M |
| Jul 15, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $12.34K | $2.61M |
| Jul 14, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $9.66K | $2.47M |
| Jul 13, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $12.80K | $2.38M |
| Jul 12, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $11.04K | $2.46M |
| Jul 11, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $48.43K | $2.34M |
| Jul 10, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $8.94K | $2.15M |
| Jul 9, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $6.19K | $1.97M |
| Jul 8, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $7.65K | $1.98M |
| Jul 7, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $3.95K | $2.02M |
| Jul 6, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $42.03K | $1.99M |
| Jul 5, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $176.47K | $2.00M |
| Jul 4, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $20.40K | $2.09M |
| Jul 3, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $41.46K | $2.07M |
| Jul 2, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $31.03K | $1.94M |
| Jul 1, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $52.41K | $2.06M |
| Jun 30, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $7.18K | $2.15M |
| Jun 29, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $37.18K | $2.05M |
| Jun 28, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $173.24K | $2.03M |
| Jun 27, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $199.10K | $2.05M |
| Jun 26, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $248.01K | $1.86M |
| Jun 25, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $155.21K | $2.18M |
| Jun 24, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $387.86K | $1.96M |
| Jun 23, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $53.39K | $1.77M |
| Jun 22, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $65.55K | $1.81M |
| Jun 21, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $109.23K | $2.23M |
| Jun 20, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $43.32K | $2.31M |
| Jun 19, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $258.08K | $2.43M |
| Jun 18, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $173.02K | $2.39M |
| Jun 17, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $71.49K | $2.59M |
| Jun 16, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $64.69K | $2.64M |
| Jun 15, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $52.26K | $2.69M |
| Jun 14, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $160.09K | $2.73M |
| Jun 13, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $169.56K | $2.92M |
| Jun 12, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $351.10K | $3.08M |
| Jun 11, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $1.39M | $3.23M |
| Jun 10, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $376.49K | $3.19M |
| Jun 9, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $191.63K | $2.94M |
| Jun 8, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $276.29K | $3.11M |
| Jun 7, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $276.29K | $3.11M |