Bittensor (TAO) Historiske data
Daily Bittensor price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days TAO moved from $382.80 to $275.80 (−27.95%), with a high of $539.40 and a low of $142.80.
| Dato | Åbning | Højeste | Laveste | Lukning | Ændring |
|---|---|---|---|---|---|
| Oct 17, 2026 | $276.00 | $277.40 | $273.10 | $275.80 | 0.07% |
| Oct 16, 2026 | $279.00 | $291.30 | $270.30 | $275.90 | 1.11% |
| Oct 15, 2026 | $270.90 | $280.70 | $256.10 | $279.10 | 3.03% |
| Oct 14, 2026 | $278.00 | $285.00 | $265.90 | $270.90 | 2.55% |
| Oct 13, 2026 | $272.00 | $285.10 | $262.10 | $277.90 | 2.17% |
| Oct 12, 2026 | $295.30 | $302.00 | $271.20 | $272.00 | 7.89% |
| Oct 11, 2026 | $285.10 | $298.10 | $279.30 | $295.30 | 3.58% |
| Oct 10, 2026 | $275.10 | $287.90 | $274.50 | $285.10 | 3.64% |
| Oct 9, 2026 | $268.60 | $277.60 | $268.30 | $275.20 | 2.46% |
| Oct 8, 2026 | $291.40 | $294.30 | $254.50 | $268.60 | 7.82% |
| Oct 7, 2026 | $309.00 | $309.70 | $286.00 | $291.40 | 5.70% |
| Oct 6, 2026 | $305.90 | $309.10 | $297.90 | $309.00 | 1.01% |
| Oct 5, 2026 | $304.40 | $309.20 | $295.90 | $305.90 | 0.49% |
| Oct 4, 2026 | $307.10 | $310.50 | $300.30 | $304.50 | 0.85% |
| Oct 3, 2026 | $292.10 | $308.10 | $287.90 | $307.10 | 5.14% |
| Oct 2, 2026 | $303.30 | $316.50 | $282.00 | $292.00 | 3.73% |
| Oct 1, 2026 | $301.00 | $312.40 | $299.70 | $303.40 | 0.80% |
| Sep 30, 2026 | $300.80 | $314.70 | $297.50 | $300.90 | 0.03% |
| Sep 29, 2026 | $308.30 | $319.10 | $295.50 | $300.70 | 2.47% |
| Sep 28, 2026 | $319.70 | $323.10 | $294.60 | $308.20 | 3.60% |
| Sep 27, 2026 | $321.20 | $337.10 | $317.10 | $319.80 | 0.44% |
| Sep 26, 2026 | $317.70 | $341.30 | $309.00 | $321.20 | 1.10% |
| Sep 25, 2026 | $296.40 | $321.00 | $293.00 | $317.80 | 7.22% |
| Sep 24, 2026 | $287.20 | $304.50 | $278.10 | $296.30 | 3.17% |
| Sep 23, 2026 | $315.00 | $318.70 | $284.40 | $287.20 | 8.83% |
| Sep 22, 2026 | $319.40 | $326.50 | $306.10 | $315.00 | 1.38% |
| Sep 21, 2026 | $261.60 | $319.70 | $261.00 | $319.40 | 22.09% |
| Sep 20, 2026 | $263.80 | $268.80 | $248.60 | $261.70 | 0.80% |
| Sep 19, 2026 | $250.20 | $273.60 | $248.90 | $263.70 | 5.40% |
| Sep 18, 2026 | $232.40 | $253.30 | $231.30 | $250.20 | 7.66% |
| Sep 17, 2026 | $222.10 | $234.30 | $221.90 | $232.40 | 4.64% |
| Sep 16, 2026 | $217.90 | $222.50 | $213.40 | $222.00 | 1.88% |
| Sep 15, 2026 | $232.40 | $233.50 | $215.60 | $217.90 | 6.24% |
| Sep 14, 2026 | $231.60 | $242.10 | $229.60 | $232.40 | 0.35% |
| Sep 13, 2026 | $232.80 | $239.40 | $230.50 | $231.50 | 0.56% |
| Sep 12, 2026 | $235.60 | $237.20 | $231.00 | $232.80 | 1.19% |
| Sep 11, 2026 | $235.40 | $247.30 | $228.30 | $235.60 | 0.08% |
| Sep 10, 2026 | $254.30 | $258.00 | $234.90 | $235.40 | 7.43% |
| Sep 9, 2026 | $258.60 | $269.90 | $250.40 | $254.30 | 1.66% |
| Sep 8, 2026 | $259.80 | $269.50 | $249.50 | $258.50 | 0.50% |
| Sep 7, 2026 | $265.80 | $277.00 | $254.20 | $259.90 | 2.22% |
| Sep 6, 2026 | $236.20 | $272.20 | $233.80 | $265.70 | 12.49% |
| Sep 5, 2026 | $224.80 | $241.00 | $224.10 | $236.20 | 5.07% |
| Sep 4, 2026 | $225.70 | $232.20 | $220.00 | $224.80 | 0.40% |
| Sep 3, 2026 | $217.20 | $231.80 | $215.10 | $225.70 | 3.91% |
| Sep 2, 2026 | $220.20 | $221.70 | $214.90 | $217.30 | 1.32% |
| Sep 1, 2026 | $230.30 | $233.30 | $218.70 | $220.10 | 4.43% |
| Aug 31, 2026 | $227.60 | $233.00 | $223.50 | $230.40 | 1.23% |
| Aug 30, 2026 | $235.90 | $242.80 | $224.10 | $227.50 | 3.56% |
| Aug 29, 2026 | $236.60 | $239.10 | $231.30 | $235.80 | 0.34% |
| Aug 28, 2026 | $254.10 | $255.70 | $231.60 | $236.70 | 6.85% |
| Aug 27, 2026 | $234.70 | $261.30 | $232.80 | $254.10 | 8.27% |
| Aug 26, 2026 | $229.30 | $237.70 | $224.70 | $234.70 | 2.35% |
| Aug 25, 2026 | $240.70 | $246.20 | $224.20 | $229.40 | 4.69% |
| Aug 24, 2026 | $237.60 | $244.90 | $231.00 | $240.70 | 1.30% |
| Aug 23, 2026 | $222.40 | $245.90 | $214.60 | $237.70 | 6.88% |
| Aug 22, 2026 | $230.00 | $250.30 | $214.00 | $222.40 | 3.30% |
| Aug 21, 2026 | $214.90 | $234.20 | $214.30 | $229.90 | 6.98% |
| Aug 20, 2026 | $205.70 | $218.30 | $202.90 | $214.90 | 4.47% |
| Aug 19, 2026 | $190.90 | $209.90 | $188.50 | $205.60 | 7.70% |
| Aug 18, 2026 | $196.30 | $196.70 | $189.50 | $190.90 | 2.75% |
| Aug 17, 2026 | $195.80 | $198.60 | $194.60 | $196.30 | 0.26% |
| Aug 16, 2026 | $196.90 | $197.90 | $194.30 | $195.80 | 0.56% |
| Aug 15, 2026 | $199.50 | $201.40 | $196.20 | $196.80 | 1.35% |
| Aug 14, 2026 | $203.60 | $205.30 | $193.70 | $199.40 | 2.06% |
| Aug 13, 2026 | $199.90 | $204.10 | $197.20 | $203.50 | 1.80% |
| Aug 12, 2026 | $201.60 | $205.80 | $197.30 | $200.00 | 0.79% |
| Aug 11, 2026 | $199.60 | $203.90 | $196.30 | $201.70 | 1.05% |
| Aug 10, 2026 | $202.10 | $206.00 | $197.80 | $199.60 | 1.24% |
| Aug 9, 2026 | $203.70 | $210.80 | $201.60 | $202.10 | 0.79% |
| Aug 8, 2026 | $193.40 | $205.40 | $192.80 | $203.70 | 5.33% |
| Aug 7, 2026 | $192.20 | $195.40 | $190.20 | $193.40 | 0.62% |
| Aug 6, 2026 | $197.50 | $198.60 | $190.90 | $192.30 | 2.63% |
| Aug 5, 2026 | $195.60 | $200.20 | $194.20 | $197.50 | 0.97% |
| Aug 4, 2026 | $191.60 | $201.00 | $189.40 | $195.70 | 2.14% |
| Aug 3, 2026 | $192.40 | $193.60 | $187.40 | $191.80 | 0.31% |
| Aug 2, 2026 | $192.50 | $195.90 | $191.60 | $192.50 | 0.00% |
| Aug 1, 2026 | $193.30 | $199.90 | $189.60 | $192.50 | 0.41% |
| Jul 31, 2026 | $192.50 | $197.80 | $190.20 | $193.30 | 0.42% |
| Jul 30, 2026 | $190.70 | $195.40 | $189.20 | $192.40 | 0.89% |
| Jul 29, 2026 | $194.80 | $198.30 | $186.50 | $190.70 | 2.10% |
| Jul 28, 2026 | $187.70 | $196.40 | $183.50 | $194.80 | 3.78% |
| Jul 27, 2026 | $199.50 | $201.40 | $186.50 | $187.60 | 5.96% |
| Jul 26, 2026 | $191.70 | $200.20 | $190.90 | $199.40 | 4.02% |
| Jul 25, 2026 | $191.30 | $192.50 | $188.10 | $191.70 | 0.21% |
| Jul 24, 2026 | $192.80 | $195.00 | $187.00 | $191.30 | 0.78% |
| Jul 23, 2026 | $197.50 | $198.10 | $192.10 | $192.90 | 2.33% |
| Jul 22, 2026 | $200.80 | $202.10 | $195.60 | $197.40 | 1.69% |
| Jul 21, 2026 | $195.20 | $202.70 | $193.00 | $200.90 | 2.92% |
| Jul 20, 2026 | $198.80 | $201.40 | $192.90 | $195.30 | 1.76% |
| Jul 19, 2026 | $196.20 | $200.00 | $195.20 | $198.80 | 1.33% |
| Jul 18, 2026 | $194.70 | $196.60 | $191.40 | $196.10 | 0.72% |
| Jul 17, 2026 | $191.30 | $195.10 | $188.70 | $194.70 | 1.78% |
| Jul 16, 2026 | $199.30 | $203.50 | $189.60 | $191.30 | 4.01% |
| Jul 15, 2026 | $201.30 | $201.90 | $193.60 | $199.30 | 0.99% |
| Jul 14, 2026 | $200.00 | $205.00 | $195.90 | $201.30 | 0.65% |
| Jul 13, 2026 | $209.90 | $213.30 | $197.60 | $199.90 | 4.76% |
| Jul 12, 2026 | $207.90 | $214.10 | $204.90 | $209.90 | 0.96% |
| Jul 11, 2026 | $213.10 | $215.10 | $207.90 | $207.90 | 2.44% |
| Jul 10, 2026 | $214.00 | $216.20 | $209.50 | $213.10 | 0.42% |
| Jul 9, 2026 | $204.80 | $215.20 | $201.20 | $213.90 | 4.44% |
| Jul 8, 2026 | $211.40 | $213.50 | $200.30 | $204.90 | 3.07% |
| Jul 7, 2026 | $214.70 | $217.60 | $209.00 | $211.30 | 1.58% |
| Jul 6, 2026 | $215.30 | $219.20 | $206.40 | $214.60 | 0.33% |
| Jul 5, 2026 | $216.90 | $217.20 | $208.80 | $215.20 | 0.78% |
| Jul 4, 2026 | $215.30 | $219.30 | $211.50 | $216.90 | 0.74% |
| Jul 3, 2026 | $209.30 | $218.00 | $208.20 | $215.20 | 2.82% |
| Jul 2, 2026 | $202.80 | $219.50 | $201.70 | $209.30 | 3.21% |
| Jul 1, 2026 | $202.20 | $209.60 | $195.70 | $202.80 | 0.30% |
| Jun 30, 2026 | $208.50 | $209.30 | $199.80 | $202.20 | 3.02% |
| Jun 29, 2026 | $205.30 | $210.80 | $201.20 | $208.60 | 1.61% |
| Jun 28, 2026 | $209.00 | $210.80 | $202.10 | $205.30 | 1.77% |
| Jun 27, 2026 | $214.50 | $215.60 | $207.40 | $209.00 | 2.56% |
| Jun 26, 2026 | $212.50 | $217.50 | $204.90 | $214.40 | 0.89% |
| Jun 25, 2026 | $219.40 | $223.90 | $204.50 | $212.40 | 3.19% |
| Jun 24, 2026 | $220.60 | $226.20 | $206.00 | $219.40 | 0.54% |
| Jun 23, 2026 | $228.00 | $229.30 | $214.20 | $220.60 | 3.25% |
| Jun 22, 2026 | $228.80 | $236.30 | $227.00 | $228.00 | 0.35% |
| Jun 21, 2026 | $231.60 | $242.20 | $226.90 | $228.80 | 1.21% |
| Jun 20, 2026 | $228.80 | $235.00 | $224.00 | $231.50 | 1.18% |
| Jun 19, 2026 | $236.10 | $236.40 | $222.10 | $228.80 | 3.09% |
| Jun 18, 2026 | $246.50 | $248.90 | $230.20 | $236.00 | 4.26% |
| Jun 17, 2026 | $257.60 | $263.30 | $242.10 | $246.40 | 4.35% |
| Jun 16, 2026 | $266.40 | $271.20 | $249.40 | $257.50 | 3.34% |
| Jun 15, 2026 | $270.80 | $291.60 | $259.50 | $266.50 | 1.59% |
| Jun 14, 2026 | $262.80 | $282.10 | $257.10 | $270.80 | 3.04% |
| Jun 13, 2026 | $212.20 | $277.30 | $212.00 | $262.90 | 23.89% |
| Jun 12, 2026 | $213.80 | $217.90 | $208.50 | $212.20 | 0.75% |
| Jun 11, 2026 | $200.80 | $218.00 | $200.80 | $213.80 | 6.47% |
| Jun 10, 2026 | $206.20 | $214.60 | $197.70 | $200.90 | 2.57% |
| Jun 9, 2026 | $215.40 | $218.90 | $204.70 | $206.10 | 4.32% |
| Jun 8, 2026 | $214.10 | $219.70 | $206.80 | $215.40 | 0.61% |
| Jun 7, 2026 | $193.70 | $220.30 | $192.80 | $214.10 | 10.53% |
| Jun 6, 2026 | $195.10 | $198.70 | $183.10 | $193.70 | 0.72% |
| Jun 5, 2026 | $211.70 | $213.00 | $186.60 | $195.20 | 7.79% |
| Jun 4, 2026 | $226.40 | $229.90 | $205.30 | $211.70 | 6.49% |
| Jun 3, 2026 | $226.00 | $236.60 | $220.00 | $226.40 | 0.18% |
| Jun 2, 2026 | $252.90 | $255.30 | $222.30 | $226.00 | 10.64% |
| Jun 1, 2026 | $255.70 | $259.00 | $244.30 | $252.90 | 1.10% |
| May 31, 2026 | $254.70 | $260.40 | $250.00 | $255.70 | 0.39% |
| May 30, 2026 | $250.40 | $257.80 | $246.80 | $254.60 | 1.68% |
| May 29, 2026 | $261.20 | $263.50 | $245.70 | $250.30 | 4.17% |
| May 28, 2026 | $266.70 | $267.50 | $253.60 | $261.20 | 2.06% |
| May 27, 2026 | $278.40 | $286.70 | $265.20 | $266.80 | 4.17% |
| May 26, 2026 | $279.60 | $291.50 | $273.20 | $278.30 | 0.46% |
| May 25, 2026 | $274.90 | $286.00 | $271.10 | $279.50 | 1.67% |
| May 24, 2026 | $279.70 | $283.00 | $268.40 | $274.90 | 1.72% |
| May 23, 2026 | $265.10 | $288.20 | $253.10 | $279.70 | 5.51% |
| May 22, 2026 | $279.90 | $293.50 | $262.30 | $265.20 | 5.25% |
| May 21, 2026 | $272.20 | $289.30 | $271.70 | $279.90 | 2.83% |
| May 20, 2026 | $257.10 | $276.60 | $255.70 | $272.20 | 5.87% |
| May 19, 2026 | $261.60 | $264.80 | $255.30 | $257.10 | 1.72% |
| May 18, 2026 | $263.10 | $265.00 | $254.40 | $261.50 | 0.61% |
| May 17, 2026 | $273.60 | $275.10 | $257.60 | $263.20 | 3.80% |
| May 16, 2026 | $285.40 | $286.60 | $267.90 | $273.60 | 4.13% |
| May 15, 2026 | $304.80 | $308.40 | $284.50 | $285.40 | 6.36% |
| May 14, 2026 | $294.80 | $309.40 | $292.30 | $304.70 | 3.36% |
| May 13, 2026 | $309.50 | $314.10 | $290.60 | $294.70 | 4.78% |
| May 12, 2026 | $320.70 | $323.00 | $304.50 | $309.40 | 3.52% |
| May 11, 2026 | $320.50 | $328.80 | $313.00 | $320.70 | 0.06% |
| May 10, 2026 | $307.80 | $333.30 | $306.40 | $320.50 | 4.13% |
| May 9, 2026 | $316.60 | $317.80 | $305.30 | $307.70 | 2.81% |
| May 8, 2026 | $302.40 | $318.30 | $298.80 | $316.50 | 4.66% |
| May 7, 2026 | $309.10 | $315.70 | $296.50 | $302.30 | 2.20% |
| May 6, 2026 | $292.50 | $323.80 | $283.90 | $309.00 | 5.64% |
| May 5, 2026 | $284.90 | $305.00 | $281.00 | $292.40 | 2.63% |
| May 4, 2026 | $289.40 | $295.00 | $276.60 | $284.80 | 1.59% |
| May 3, 2026 | $287.00 | $296.00 | $281.80 | $289.40 | 0.84% |
| May 2, 2026 | $270.90 | $292.00 | $269.00 | $287.00 | 5.94% |
| May 1, 2026 | $249.20 | $275.40 | $249.20 | $270.90 | 8.71% |
| Apr 30, 2026 | $254.00 | $254.30 | $247.10 | $249.10 | 1.93% |
| Apr 29, 2026 | $258.20 | $266.40 | $248.30 | $254.00 | 1.63% |
| Apr 28, 2026 | $248.20 | $260.20 | $246.20 | $258.30 | 4.07% |
| Apr 27, 2026 | $251.20 | $257.10 | $244.30 | $248.30 | 1.15% |
| Apr 26, 2026 | $247.70 | $252.60 | $244.70 | $251.10 | 1.37% |
| Apr 25, 2026 | $248.70 | $253.40 | $245.10 | $247.70 | 0.40% |
| Apr 24, 2026 | $252.80 | $255.00 | $243.50 | $248.70 | 1.62% |
| Apr 23, 2026 | $245.70 | $253.60 | $240.80 | $252.80 | 2.89% |
| Apr 22, 2026 | $245.10 | $249.80 | $241.60 | $245.70 | 0.24% |
| Apr 21, 2026 | $244.20 | $249.90 | $240.40 | $245.10 | 0.37% |
| Apr 20, 2026 | $239.70 | $249.50 | $239.50 | $244.20 | 1.88% |
| Apr 19, 2026 | $243.30 | $250.60 | $237.50 | $239.60 | 1.52% |
| Apr 18, 2026 | $257.50 | $259.50 | $242.50 | $243.30 | 5.51% |
| Apr 17, 2026 | $252.90 | $267.40 | $244.30 | $257.60 | 1.86% |
| Apr 16, 2026 | $241.50 | $253.30 | $234.30 | $252.90 | 4.72% |
| Apr 15, 2026 | $239.30 | $250.60 | $236.80 | $241.60 | 0.96% |
| Apr 14, 2026 | $260.90 | $261.10 | $237.50 | $239.30 | 8.28% |
| Apr 13, 2026 | $259.30 | $266.10 | $250.00 | $260.90 | 0.62% |
| Apr 12, 2026 | $273.70 | $275.50 | $256.90 | $259.30 | 5.26% |
| Apr 11, 2026 | $257.70 | $281.00 | $253.10 | $273.80 | 6.25% |
| Apr 10, 2026 | $305.20 | $307.40 | $248.90 | $257.70 | 15.56% |
| Apr 9, 2026 | $325.10 | $341.20 | $300.10 | $305.10 | 6.15% |
| Apr 8, 2026 | $335.40 | $351.10 | $322.00 | $325.10 | 3.07% |
| Apr 7, 2026 | $312.90 | $345.00 | $307.70 | $335.40 | 7.19% |
| Apr 6, 2026 | $310.20 | $330.00 | $305.50 | $312.90 | 0.87% |
| Apr 5, 2026 | $301.30 | $310.60 | $295.10 | $310.20 | 2.95% |
| Apr 4, 2026 | $308.90 | $313.60 | $300.60 | $301.30 | 2.46% |
| Apr 3, 2026 | $300.30 | $316.00 | $298.20 | $308.90 | 2.86% |
| Apr 2, 2026 | $307.70 | $317.10 | $292.60 | $300.20 | 2.44% |
| Apr 1, 2026 | $306.10 | $330.10 | $301.60 | $307.80 | 0.56% |
| Mar 31, 2026 | $311.60 | $317.00 | $301.40 | $306.10 | 1.77% |
| Mar 30, 2026 | $315.50 | $335.30 | $305.50 | $311.50 | 1.27% |
| Mar 29, 2026 | $315.40 | $324.70 | $305.30 | $315.40 | 0.00% |
| Mar 28, 2026 | $316.10 | $327.30 | $309.70 | $315.40 | 0.22% |
| Mar 27, 2026 | $337.60 | $346.60 | $312.80 | $316.20 | 6.34% |
| Mar 26, 2026 | $347.10 | $360.00 | $331.20 | $337.60 | 2.74% |
| Mar 25, 2026 | $336.60 | $377.80 | $330.60 | $347.00 | 3.09% |
| Mar 24, 2026 | $293.30 | $339.60 | $288.70 | $336.60 | 14.76% |
| Mar 23, 2026 | $261.80 | $295.00 | $261.10 | $293.20 | 11.99% |
| Mar 22, 2026 | $268.00 | $283.30 | $260.60 | $261.80 | 2.31% |
| Mar 21, 2026 | $270.00 | $281.00 | $265.30 | $268.10 | 0.70% |
| Mar 20, 2026 | $282.60 | $310.60 | $262.70 | $269.90 | 4.49% |
| Mar 19, 2026 | $272.90 | $284.90 | $242.70 | $282.40 | 3.48% |
| Mar 18, 2026 | $276.10 | $282.90 | $261.90 | $272.90 | 1.16% |
| Mar 17, 2026 | $280.20 | $286.80 | $270.00 | $275.90 | 1.53% |
| Mar 16, 2026 | $283.00 | $300.70 | $270.60 | $280.20 | 0.99% |
| Mar 15, 2026 | $249.20 | $293.80 | $245.70 | $283.00 | 13.56% |
| Mar 14, 2026 | $235.80 | $250.00 | $232.00 | $249.20 | 5.68% |
| Mar 13, 2026 | $217.80 | $251.20 | $216.60 | $235.90 | 8.31% |
| Mar 12, 2026 | $203.10 | $218.90 | $198.30 | $217.90 | 7.29% |
| Mar 11, 2026 | $199.90 | $206.80 | $194.00 | $203.20 | 1.65% |
| Mar 10, 2026 | $194.20 | $209.70 | $193.20 | $199.90 | 2.94% |
| Mar 9, 2026 | $181.40 | $199.80 | $180.70 | $194.20 | 7.06% |
| Mar 8, 2026 | $176.10 | $188.60 | $173.80 | $181.50 | 3.07% |
| Mar 7, 2026 | $177.00 | $192.00 | $172.50 | $176.00 | 0.56% |
| Mar 6, 2026 | $185.70 | $190.20 | $173.80 | $176.90 | 4.74% |
| Mar 5, 2026 | $186.70 | $194.80 | $182.00 | $185.60 | 0.59% |
| Mar 4, 2026 | $183.00 | $196.30 | $177.50 | $186.70 | 2.02% |
| Mar 3, 2026 | $186.60 | $187.80 | $176.20 | $183.00 | 1.93% |
| Mar 2, 2026 | $177.20 | $195.20 | $173.80 | $186.70 | 5.36% |
| Mar 1, 2026 | $183.00 | $188.20 | $172.40 | $177.20 | 3.17% |
| Feb 28, 2026 | $176.10 | $185.10 | $165.60 | $183.10 | 3.98% |
| Feb 27, 2026 | $184.70 | $190.80 | $171.60 | $176.20 | 4.60% |
| Feb 26, 2026 | $179.70 | $192.20 | $176.90 | $184.60 | 2.73% |
| Feb 25, 2026 | $167.20 | $190.50 | $165.10 | $179.70 | 7.48% |
| Feb 24, 2026 | $170.00 | $172.50 | $163.10 | $167.10 | 1.71% |
| Feb 23, 2026 | $173.40 | $175.30 | $165.10 | $170.00 | 1.96% |
| Feb 22, 2026 | $181.90 | $182.10 | $171.70 | $173.30 | 4.73% |
| Feb 21, 2026 | $180.40 | $185.30 | $177.40 | $182.00 | 0.89% |
| Feb 20, 2026 | $177.10 | $185.00 | $172.90 | $180.50 | 1.92% |
| Feb 19, 2026 | $183.60 | $188.70 | $173.50 | $177.00 | 3.59% |
| Feb 18, 2026 | $191.70 | $196.00 | $181.20 | $183.50 | 4.28% |
| Feb 17, 2026 | $198.90 | $199.80 | $188.10 | $191.80 | 3.57% |
| Feb 16, 2026 | $184.70 | $215.60 | $183.70 | $198.90 | 7.69% |
| Feb 15, 2026 | $190.90 | $192.80 | $179.60 | $184.70 | 3.25% |
| Feb 14, 2026 | $178.60 | $208.80 | $176.70 | $191.00 | 6.94% |
| Feb 13, 2026 | $155.70 | $180.00 | $151.90 | $178.50 | 14.64% |
| Feb 12, 2026 | $146.00 | $160.10 | $145.80 | $155.80 | 6.71% |
| Feb 11, 2026 | $154.60 | $154.80 | $143.90 | $145.90 | 5.63% |
| Feb 10, 2026 | $159.30 | $161.90 | $152.60 | $154.50 | 3.01% |
| Feb 9, 2026 | $163.20 | $167.00 | $155.30 | $159.20 | 2.45% |
| Feb 8, 2026 | $167.50 | $170.80 | $161.90 | $163.20 | 2.57% |
| Feb 7, 2026 | $173.70 | $173.70 | $160.90 | $167.40 | 3.63% |
| Feb 6, 2026 | $160.70 | $180.50 | $142.80 | $173.70 | 8.09% |
| Feb 5, 2026 | $187.70 | $191.30 | $157.10 | $160.70 | 14.38% |
| Feb 4, 2026 | $193.30 | $198.70 | $183.10 | $187.70 | 2.90% |
| Feb 3, 2026 | $199.60 | $204.30 | $184.50 | $193.40 | 3.11% |
| Feb 2, 2026 | $188.70 | $207.20 | $182.60 | $199.60 | 5.78% |
| Feb 1, 2026 | $197.90 | $201.40 | $184.10 | $188.60 | 4.70% |
| Jan 31, 2026 | $215.40 | $218.70 | $178.70 | $198.00 | 8.08% |
| Jan 30, 2026 | $221.10 | $222.80 | $207.40 | $215.40 | 2.58% |
| Jan 29, 2026 | $238.20 | $238.70 | $214.30 | $221.10 | 7.18% |
| Jan 28, 2026 | $238.20 | $242.60 | $234.50 | $238.20 | 0.00% |
| Jan 27, 2026 | $234.20 | $239.60 | $228.20 | $238.10 | 1.67% |
| Jan 26, 2026 | $224.30 | $237.40 | $223.90 | $234.10 | 4.37% |
| Jan 25, 2026 | $238.00 | $239.20 | $220.50 | $224.40 | 5.71% |
| Jan 24, 2026 | $237.00 | $240.10 | $235.50 | $238.00 | 0.42% |
| Jan 23, 2026 | $239.10 | $245.30 | $235.10 | $237.00 | 0.88% |
| Jan 22, 2026 | $241.90 | $248.90 | $235.20 | $239.00 | 1.20% |
| Jan 21, 2026 | $234.20 | $249.60 | $228.50 | $241.90 | 3.29% |
| Jan 20, 2026 | $253.70 | $253.80 | $232.10 | $234.10 | 7.73% |
| Jan 19, 2026 | $262.00 | $262.10 | $236.00 | $253.60 | 3.21% |
| Jan 18, 2026 | $273.90 | $275.60 | $261.40 | $262.00 | 4.34% |
| Jan 17, 2026 | $277.60 | $278.70 | $273.20 | $273.90 | 1.33% |
| Jan 16, 2026 | $279.30 | $281.40 | $267.20 | $277.50 | 0.64% |
| Jan 15, 2026 | $290.20 | $293.40 | $276.20 | $279.30 | 3.76% |
| Jan 14, 2026 | $293.40 | $302.40 | $289.20 | $290.20 | 1.09% |
| Jan 13, 2026 | $281.00 | $298.10 | $277.80 | $293.40 | 4.41% |
| Jan 12, 2026 | $286.90 | $293.70 | $278.30 | $281.00 | 2.06% |
| Jan 11, 2026 | $279.60 | $294.70 | $278.30 | $286.90 | 2.61% |
| Jan 10, 2026 | $280.50 | $291.60 | $273.80 | $279.60 | 0.32% |
| Jan 9, 2026 | $283.90 | $294.60 | $275.60 | $280.50 | 1.20% |
| Jan 8, 2026 | $271.00 | $300.70 | $265.20 | $283.80 | 4.72% |
| Jan 7, 2026 | $293.90 | $294.00 | $268.10 | $270.90 | 7.83% |
| Jan 6, 2026 | $267.50 | $298.40 | $264.90 | $294.00 | 9.91% |
| Jan 5, 2026 | $267.00 | $273.10 | $258.10 | $267.50 | 0.19% |
| Jan 4, 2026 | $254.50 | $269.80 | $254.00 | $267.00 | 4.91% |
| Jan 3, 2026 | $249.20 | $258.60 | $242.40 | $254.50 | 2.13% |
| Jan 2, 2026 | $230.40 | $250.00 | $228.50 | $249.10 | 8.12% |
| Jan 1, 2026 | $219.20 | $230.40 | $218.30 | $230.40 | 5.11% |
| Dec 31, 2025 | $221.70 | $225.90 | $218.30 | $219.20 | 1.13% |
| Dec 30, 2025 | $218.70 | $225.40 | $217.20 | $221.80 | 1.42% |
| Dec 29, 2025 | $224.20 | $232.80 | $217.80 | $218.70 | 2.45% |
| Dec 28, 2025 | $224.20 | $227.30 | $219.80 | $224.10 | 0.04% |
| Dec 27, 2025 | $215.70 | $225.20 | $215.40 | $224.20 | 3.94% |
| Dec 26, 2025 | $218.60 | $228.10 | $215.20 | $215.80 | 1.28% |
| Dec 25, 2025 | $218.30 | $227.90 | $217.70 | $218.70 | 0.18% |
| Dec 24, 2025 | $214.40 | $220.20 | $206.30 | $218.30 | 1.82% |
| Dec 23, 2025 | $222.30 | $225.80 | $211.60 | $214.40 | 3.55% |
| Dec 22, 2025 | $221.20 | $231.60 | $220.80 | $222.30 | 0.50% |
| Dec 21, 2025 | $226.50 | $227.30 | $216.30 | $221.10 | 2.38% |
| Dec 20, 2025 | $230.60 | $232.70 | $224.90 | $226.60 | 1.73% |
| Dec 19, 2025 | $219.30 | $235.50 | $215.10 | $230.70 | 5.20% |
| Dec 18, 2025 | $238.70 | $239.50 | $217.10 | $219.20 | 8.17% |
| Dec 17, 2025 | $262.20 | $262.20 | $233.90 | $238.80 | 8.92% |
| Dec 16, 2025 | $269.50 | $270.40 | $255.30 | $262.20 | 2.71% |
| Dec 15, 2025 | $280.00 | $289.40 | $257.90 | $269.50 | 3.75% |
| Dec 14, 2025 | $294.80 | $297.10 | $276.60 | $280.00 | 5.02% |
| Dec 13, 2025 | $291.70 | $302.00 | $290.80 | $294.80 | 1.06% |
| Dec 12, 2025 | $297.30 | $306.20 | $284.80 | $291.70 | 1.88% |
| Dec 11, 2025 | $292.30 | $304.40 | $279.60 | $297.30 | 1.71% |
| Dec 10, 2025 | $302.10 | $311.80 | $292.00 | $292.30 | 3.24% |
| Dec 9, 2025 | $294.30 | $315.20 | $286.50 | $302.10 | 2.65% |
| Dec 8, 2025 | $277.10 | $308.10 | $275.10 | $294.30 | 6.21% |
| Dec 7, 2025 | $283.10 | $291.70 | $269.70 | $277.00 | 2.15% |
| Dec 6, 2025 | $275.80 | $284.30 | $275.10 | $283.10 | 2.65% |
| Dec 5, 2025 | $290.20 | $292.50 | $271.10 | $275.70 | 5.00% |
| Dec 4, 2025 | $295.10 | $317.40 | $286.60 | $290.10 | 1.69% |
| Dec 3, 2025 | $276.00 | $298.30 | $273.90 | $295.00 | 6.88% |
| Dec 2, 2025 | $265.00 | $288.70 | $256.90 | $276.10 | 4.19% |
| Dec 1, 2025 | $289.00 | $289.80 | $254.20 | $264.90 | 8.34% |
| Nov 30, 2025 | $296.40 | $299.40 | $288.00 | $289.00 | 2.50% |
| Nov 29, 2025 | $298.50 | $301.40 | $292.20 | $296.30 | 0.74% |
| Nov 28, 2025 | $296.70 | $311.40 | $295.30 | $298.50 | 0.61% |
| Nov 27, 2025 | $309.60 | $312.50 | $295.80 | $296.70 | 4.17% |
| Nov 26, 2025 | $309.90 | $323.40 | $302.60 | $309.60 | 0.10% |
| Nov 25, 2025 | $292.10 | $313.40 | $287.60 | $309.90 | 6.09% |
| Nov 24, 2025 | $297.70 | $302.60 | $278.40 | $292.00 | 1.91% |
| Nov 23, 2025 | $271.90 | $305.60 | $269.20 | $297.80 | 9.53% |
| Nov 22, 2025 | $280.10 | $282.40 | $263.60 | $271.90 | 2.93% |
| Nov 21, 2025 | $305.40 | $311.80 | $260.60 | $280.10 | 8.28% |
| Nov 20, 2025 | $325.90 | $333.40 | $298.80 | $305.50 | 6.26% |
| Nov 19, 2025 | $332.20 | $334.60 | $304.20 | $325.90 | 1.90% |
| Nov 18, 2025 | $313.00 | $337.60 | $306.50 | $332.20 | 6.13% |
| Nov 17, 2025 | $320.50 | $333.10 | $307.40 | $313.00 | 2.34% |
| Nov 16, 2025 | $335.80 | $346.60 | $307.90 | $320.50 | 4.56% |
| Nov 15, 2025 | $336.30 | $351.10 | $330.20 | $335.80 | 0.15% |
| Nov 14, 2025 | $340.30 | $344.10 | $312.20 | $336.30 | 1.18% |
| Nov 13, 2025 | $348.30 | $360.40 | $329.00 | $340.20 | 2.33% |
| Nov 12, 2025 | $363.70 | $378.80 | $343.00 | $348.20 | 4.26% |
| Nov 11, 2025 | $387.30 | $397.70 | $360.90 | $363.60 | 6.12% |
| Nov 10, 2025 | $381.10 | $399.00 | $368.20 | $387.20 | 1.60% |
| Nov 9, 2025 | $367.70 | $391.70 | $354.40 | $381.00 | 3.62% |
| Nov 8, 2025 | $399.40 | $405.10 | $360.50 | $367.70 | 7.94% |
| Nov 7, 2025 | $392.20 | $417.20 | $350.30 | $399.30 | 1.81% |
| Nov 6, 2025 | $384.10 | $411.70 | $369.50 | $392.20 | 2.11% |
| Nov 5, 2025 | $401.30 | $405.70 | $367.50 | $384.00 | 4.31% |
| Nov 4, 2025 | $466.70 | $469.60 | $372.80 | $401.30 | 14.01% |
| Nov 3, 2025 | $488.70 | $504.00 | $445.20 | $466.60 | 4.52% |
| Nov 2, 2025 | $497.10 | $516.60 | $462.60 | $488.70 | 1.69% |
| Nov 1, 2025 | $481.10 | $539.40 | $480.30 | $497.20 | 3.35% |
| Oct 31, 2025 | $414.60 | $495.80 | $414.00 | $481.00 | 16.02% |
| Oct 30, 2025 | $441.10 | $455.70 | $388.80 | $414.50 | 6.03% |
| Oct 29, 2025 | $432.30 | $451.00 | $410.60 | $441.00 | 2.01% |
| Oct 28, 2025 | $415.10 | $460.00 | $404.80 | $432.30 | 4.14% |
| Oct 27, 2025 | $404.60 | $423.40 | $398.30 | $415.20 | 2.62% |
| Oct 26, 2025 | $396.40 | $424.20 | $388.70 | $404.60 | 2.07% |
| Oct 25, 2025 | $385.10 | $399.00 | $378.70 | $396.50 | 2.96% |
| Oct 24, 2025 | $386.20 | $402.40 | $377.30 | $385.20 | 0.26% |
| Oct 23, 2025 | $380.40 | $397.30 | $370.20 | $386.20 | 1.52% |
| Oct 22, 2025 | $382.00 | $400.80 | $366.20 | $380.40 | 0.42% |
| Oct 21, 2025 | $422.90 | $434.60 | $380.20 | $382.10 | 9.65% |
| Oct 20, 2025 | $438.70 | $456.30 | $418.10 | $422.80 | 3.62% |
| Oct 19, 2025 | $399.90 | $460.00 | $394.40 | $438.60 | 9.68% |
| Oct 18, 2025 | $382.80 | $412.60 | $379.60 | $399.90 | 4.47% |
Om Bittensor historiske data
This page lists daily Bittensor (TAO) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Bittensor live price · TAO to USD converter