Bittensor price history in 2024
In 2024 Bittensor (TAO) went from $266.48 on 2024-01-01 to $441.0234 on 2024-12-31, a change of +65.50%. The highest price was $795.60 on 2024-04-11 and the lowest $163.20 on 2024-08-05. About $8.55B was traded across the year. The best day was 2024-08-08 (+23.22%) and the worst 2024-12-09 (-16.02%).
$266.48Open · 2024-01-01
$441.0234Close · 2024-12-31
$795.60High · 2024-04-11
$163.20Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $266.48 | $479.98 | $192.84 | $468.6803 | $177.70M | +75.88% |
| February | $468.21 | $698.00 | $405.55 | $618.1907 | $384.49M | +32.03% |
| March | $618.01 | $767.00 | $462.00 | $522.4883 | $604.03M | -15.46% |
| April | $523.30 | $795.60 | $365.40 | $388.5167 | $831.76M | -25.76% |
| May | $388.60 | $491.00 | $333.50 | $388.9828 | $389.44M | +0.10% |
| June | $389.00 | $435.20 | $237.30 | $271.7101 | $273.68M | -30.15% |
| July | $272.10 | $366.90 | $194.10 | $302.1826 | $243.77M | +11.06% |
| August | $302.10 | $363.90 | $163.20 | $281.3804 | $348.47M | -6.86% |
| September | $281.37 | $609.30 | $220.00 | $577.9644 | $650.16M | +105.41% |
| October | $577.90 | $681.70 | $460.00 | $484.8046 | $935.73M | -16.11% |
| November | $484.80 | $680.40 | $403.60 | $677.6665 | $2.00B | +39.78% |
| December | $677.80 | $745.00 | $399.40 | $441.0234 | $1.71B | -34.93% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $451.60 | $458.20 | $436.64 | $441.0234 | $19.00M | -2.33% |
| 2024-12-30 | $459.10 | $476.32 | $442.60 | $451.5609 | $25.36M | -1.66% |
| 2024-12-29 | $472.60 | $473.97 | $453.50 | $459.1623 | $12.00M | -2.97% |
| 2024-12-28 | $468.86 | $476.42 | $458.09 | $473.2008 | $15.87M | +0.93% |
| 2024-12-27 | $472.54 | $496.05 | $463.21 | $468.8363 | $27.08M | -0.76% |
| 2024-12-26 | $499.70 | $505.36 | $464.30 | $472.4172 | $16.51M | -5.45% |
| 2024-12-25 | $504.11 | $522.60 | $490.55 | $499.6581 | $18.21M | -0.85% |
| 2024-12-24 | $485.16 | $507.45 | $476.23 | $503.964 | $17.93M | +3.88% |
| 2024-12-23 | $450.20 | $505.70 | $440.10 | $485.1317 | $41.41M | +7.76% |
| 2024-12-22 | $455.67 | $471.15 | $439.45 | $450.20 | $46.95M | -1.20% |
| 2024-12-21 | $472.84 | $506.86 | $449.14 | $455.6811 | $65.12M | -3.62% |
| 2024-12-20 | $447.44 | $480.90 | $399.40 | $472.8197 | $111.15M | +5.68% |
| 2024-12-19 | $499.63 | $506.04 | $433.10 | $447.4199 | $123.58M | -10.47% |
| 2024-12-18 | $519.40 | $537.78 | $486.60 | $499.7628 | $75.94M | -3.77% |
| 2024-12-17 | $541.40 | $545.08 | $508.90 | $519.3455 | $41.15M | -4.07% |
| 2024-12-16 | $574.30 | $585.70 | $535.00 | $541.3906 | $37.11M | -5.73% |
| 2024-12-15 | $560.60 | $576.97 | $540.20 | $574.2905 | $24.81M | +2.43% |
| 2024-12-14 | $578.10 | $587.75 | $538.00 | $560.691 | $21.16M | -3.00% |
| 2024-12-13 | $576.90 | $589.00 | $562.50 | $578.0413 | $27.92M | +0.29% |
| 2024-12-12 | $600.90 | $645.04 | $572.25 | $576.3852 | $44.48M | -4.05% |
| 2024-12-11 | $574.30 | $619.82 | $550.96 | $600.7323 | $33.18M | +4.59% |
| 2024-12-10 | $597.90 | $612.60 | $529.70 | $574.3707 | $126.58M | -4.02% |
| 2024-12-09 | $712.50 | $713.30 | $495.00 | $598.412 | $114.87M | -16.02% |
| 2024-12-08 | $698.00 | $715.40 | $675.40 | $712.5695 | $42.46M | +2.06% |
| 2024-12-07 | $706.53 | $718.57 | $685.90 | $698.1715 | $37.05M | -1.14% |
| 2024-12-06 | $680.50 | $745.00 | $671.90 | $706.2174 | $108.55M | +3.78% |
| 2024-12-05 | $655.60 | $723.60 | $625.10 | $680.4836 | $108.79M | +3.90% |
| 2024-12-04 | $619.30 | $725.20 | $617.36 | $654.9126 | $108.81M | +5.75% |
| 2024-12-03 | $606.40 | $628.90 | $569.30 | $619.3167 | $111.03M | +2.13% |
| 2024-12-02 | $636.40 | $644.50 | $565.70 | $606.3747 | $65.89M | -4.73% |
| 2024-12-01 | $677.80 | $678.37 | $626.10 | $636.475 | $44.35M | -6.08% |
| 2024-11-30 | $617.50 | $680.40 | $609.90 | $677.6665 | $67.91M | +9.74% |
| 2024-11-29 | $595.40 | $639.30 | $582.53 | $617.5259 | $65.97M | +3.73% |
| 2024-11-28 | $560.80 | $609.00 | $551.20 | $595.3252 | $51.01M | +6.18% |
| 2024-11-27 | $558.90 | $594.00 | $542.30 | $560.6678 | $78.48M | +0.32% |
| 2024-11-26 | $545.90 | $574.15 | $504.00 | $558.8782 | $109.26M | +2.41% |
| 2024-11-25 | $527.10 | $565.40 | $491.80 | $545.7303 | $88.51M | +3.57% |
| 2024-11-24 | $521.87 | $547.60 | $485.70 | $526.9236 | $62.89M | +0.97% |
| 2024-11-23 | $511.30 | $547.80 | $499.10 | $521.8359 | $68.64M | +2.09% |
| 2024-11-22 | $518.90 | $521.20 | $484.20 | $511.1405 | $31.94M | -1.49% |
| 2024-11-21 | $482.00 | $528.96 | $461.60 | $518.8665 | $54.92M | +7.72% |
| 2024-11-20 | $482.70 | $491.10 | $450.00 | $481.6831 | $40.79M | -0.20% |
| 2024-11-19 | $511.70 | $512.20 | $473.10 | $482.6717 | $38.28M | -5.65% |
| 2024-11-18 | $491.30 | $527.00 | $475.50 | $511.5576 | $43.61M | +4.13% |
| 2024-11-17 | $517.70 | $522.30 | $485.40 | $491.2531 | $30.85M | -5.06% |
| 2024-11-16 | $518.30 | $538.60 | $508.10 | $517.4558 | $21.42M | -0.14% |
| 2024-11-15 | $495.10 | $522.30 | $490.00 | $518.1643 | $26.89M | +4.69% |
| 2024-11-14 | $538.50 | $559.90 | $487.50 | $494.9689 | $53.96M | -8.06% |
| 2024-11-13 | $568.50 | $576.00 | $517.00 | $538.3533 | $114.29M | -5.30% |
| 2024-11-12 | $606.30 | $624.20 | $510.30 | $568.4727 | $208.10M | -6.25% |
| 2024-11-11 | $559.90 | $622.80 | $543.10 | $606.3991 | $210.77M | +8.29% |
| 2024-11-10 | $516.11 | $574.77 | $494.17 | $559.9971 | $207.02M | +8.50% |
| 2024-11-09 | $498.76 | $530.00 | $485.00 | $516.1096 | $51.16M | +3.46% |
| 2024-11-08 | $507.31 | $516.39 | $488.00 | $498.8301 | $39.12M | -1.70% |
| 2024-11-07 | $527.20 | $548.00 | $502.50 | $507.4547 | $48.55M | -3.74% |
| 2024-11-06 | $458.30 | $539.30 | $457.40 | $527.1944 | $85.15M | +15.02% |
| 2024-11-05 | $419.70 | $465.50 | $416.30 | $458.348 | $24.41M | +9.23% |
| 2024-11-04 | $434.40 | $440.80 | $403.60 | $419.6007 | $16.98M | -3.40% |
| 2024-11-03 | $439.30 | $442.80 | $407.60 | $434.3788 | $20.80M | -1.07% |
| 2024-11-02 | $463.50 | $466.70 | $430.00 | $439.0967 | $11.85M | -5.26% |
| 2024-11-01 | $484.80 | $489.30 | $450.00 | $463.4996 | $27.36M | -4.39% |
| 2024-10-31 | $494.00 | $505.30 | $475.20 | $484.8046 | $14.13M | -1.85% |
| 2024-10-30 | $520.80 | $529.20 | $493.60 | $493.9436 | $16.84M | -5.16% |
| 2024-10-29 | $514.10 | $555.60 | $511.30 | $520.8079 | $43.32M | +1.31% |
| 2024-10-28 | $510.50 | $529.80 | $490.30 | $514.0703 | $40.86M | +0.72% |
| 2024-10-27 | $510.60 | $516.40 | $496.40 | $510.3751 | $10.17M | -0.01% |
| 2024-10-26 | $486.10 | $521.00 | $482.70 | $510.4022 | $21.43M | +4.94% |
| 2024-10-25 | $542.60 | $545.70 | $460.00 | $486.371 | $34.21M | -10.33% |
| 2024-10-24 | $527.50 | $561.30 | $524.60 | $542.4204 | $24.05M | +2.89% |
| 2024-10-23 | $543.10 | $548.90 | $506.30 | $527.1644 | $21.61M | -2.89% |
| 2024-10-22 | $547.20 | $561.30 | $536.10 | $542.8522 | $20.94M | -0.80% |
| 2024-10-21 | $603.20 | $610.80 | $541.10 | $547.2222 | $25.60M | -9.28% |
| 2024-10-20 | $557.90 | $607.80 | $553.40 | $603.2204 | $26.15M | +8.13% |
| 2024-10-19 | $576.30 | $587.00 | $548.70 | $557.8847 | $10.27M | -3.19% |
| 2024-10-18 | $578.40 | $598.70 | $565.70 | $576.2506 | $22.01M | -0.38% |
| 2024-10-17 | $579.60 | $596.30 | $561.10 | $578.4536 | $22.35M | -0.18% |
| 2024-10-16 | $597.80 | $634.50 | $570.90 | $579.4996 | $34.62M | -3.05% |
| 2024-10-15 | $633.10 | $638.10 | $586.40 | $597.7582 | $42.26M | -5.55% |
| 2024-10-14 | $640.40 | $678.20 | $621.30 | $632.8559 | $33.80M | -1.19% |
| 2024-10-13 | $656.50 | $666.10 | $631.90 | $640.4768 | $26.46M | -2.47% |
| 2024-10-12 | $621.60 | $681.70 | $616.80 | $656.7198 | $35.29M | +5.67% |
| 2024-10-11 | $563.40 | $643.60 | $557.30 | $621.5091 | $37.35M | +10.30% |
| 2024-10-10 | $569.80 | $596.40 | $536.50 | $563.4697 | $41.72M | -1.15% |
| 2024-10-09 | $607.20 | $618.20 | $565.90 | $570.0153 | $31.70M | -6.13% |
| 2024-10-08 | $610.70 | $644.00 | $603.90 | $607.2278 | $36.83M | -0.58% |
| 2024-10-07 | $634.90 | $677.60 | $600.90 | $610.7592 | $54.45M | -3.79% |
| 2024-10-06 | $565.30 | $636.50 | $548.20 | $634.8415 | $24.22M | +12.31% |
| 2024-10-05 | $585.70 | $601.70 | $554.10 | $565.2743 | $23.66M | -3.50% |
| 2024-10-04 | $497.00 | $586.80 | $485.70 | $585.7517 | $33.86M | +17.82% |
| 2024-10-03 | $519.80 | $544.80 | $471.80 | $497.1557 | $27.60M | -4.36% |
| 2024-10-02 | $537.60 | $580.50 | $494.90 | $519.8099 | $49.44M | -3.34% |
| 2024-10-01 | $577.90 | $617.80 | $514.60 | $537.7738 | $48.55M | -6.95% |
| 2024-09-30 | $560.80 | $609.30 | $540.00 | $577.9644 | $41.26M | +3.07% |
| 2024-09-29 | $535.90 | $586.80 | $525.40 | $560.7388 | $26.92M | +4.67% |
| 2024-09-28 | $549.22 | $552.98 | $518.00 | $535.7044 | $9.88M | -2.45% |
| 2024-09-27 | $526.20 | $563.70 | $519.40 | $549.1462 | $20.01M | +4.42% |
| 2024-09-26 | $552.00 | $571.60 | $503.00 | $525.8987 | $50.71M | -4.70% |
| 2024-09-25 | $550.60 | $581.20 | $535.60 | $551.8275 | $35.13M | +0.39% |
| 2024-09-24 | $540.60 | $599.30 | $521.10 | $549.7006 | $61.62M | +1.72% |
| 2024-09-23 | $469.60 | $582.70 | $460.10 | $540.4295 | $84.31M | +15.08% |
| 2024-09-22 | $469.10 | $484.30 | $446.60 | $469.6211 | $39.17M | +0.18% |
| 2024-09-21 | $407.60 | $474.40 | $393.70 | $468.7974 | $37.61M | +15.02% |
| 2024-09-20 | $374.00 | $432.30 | $367.90 | $407.5735 | $41.05M | +9.06% |
| 2024-09-19 | $337.60 | $386.50 | $335.30 | $373.7153 | $39.59M | +10.79% |
| 2024-09-18 | $324.40 | $340.10 | $306.40 | $337.3066 | $18.32M | +4.13% |
| 2024-09-17 | $288.30 | $332.40 | $282.30 | $323.9321 | $17.33M | +12.35% |
| 2024-09-16 | $302.20 | $308.40 | $282.60 | $288.3207 | $12.00M | -4.53% |
| 2024-09-15 | $327.00 | $335.70 | $301.80 | $302.0129 | $7.95M | -7.65% |
| 2024-09-14 | $320.30 | $329.80 | $310.50 | $327.0163 | $7.87M | +2.14% |
| 2024-09-13 | $293.30 | $321.00 | $284.80 | $320.1693 | $11.97M | +9.11% |
| 2024-09-12 | $284.10 | $297.90 | $280.50 | $293.4384 | $6.71M | +3.31% |
| 2024-09-11 | $287.50 | $295.00 | $273.00 | $284.0476 | $9.75M | -1.13% |
| 2024-09-10 | $277.20 | $295.00 | $273.20 | $287.2902 | $6.60M | +3.70% |
| 2024-09-09 | $245.90 | $284.50 | $245.90 | $277.0336 | $9.41M | +12.61% |
| 2024-09-08 | $235.06 | $254.11 | $233.92 | $246.0052 | $3.09M | +4.69% |
| 2024-09-07 | $231.55 | $246.47 | $230.99 | $234.989 | $3.72M | +1.48% |
| 2024-09-06 | $237.74 | $249.89 | $220.00 | $231.5713 | $11.16M | -2.59% |
| 2024-09-05 | $255.50 | $258.80 | $236.50 | $237.7186 | $7.04M | -7.02% |
| 2024-09-04 | $247.70 | $267.40 | $238.70 | $255.6554 | $9.52M | +3.25% |
| 2024-09-03 | $280.20 | $287.20 | $247.40 | $247.6193 | $6.61M | -11.64% |
| 2024-09-02 | $263.50 | $285.40 | $263.40 | $280.2401 | $6.72M | +6.24% |
| 2024-09-01 | $281.37 | $281.57 | $261.22 | $263.7766 | $7.10M | -6.26% |
| 2024-08-31 | $282.60 | $293.40 | $279.54 | $281.3804 | $6.84M | -0.42% |
| 2024-08-30 | $283.90 | $284.10 | $267.20 | $282.5613 | $11.28M | -0.50% |
| 2024-08-29 | $298.70 | $311.70 | $281.10 | $283.9811 | $11.91M | -4.92% |
| 2024-08-28 | $312.00 | $326.00 | $291.80 | $298.6793 | $19.75M | -4.25% |
| 2024-08-27 | $336.50 | $363.90 | $302.70 | $311.9436 | $18.45M | -7.30% |
| 2024-08-26 | $349.10 | $358.40 | $336.20 | $336.5009 | $11.19M | -3.59% |
| 2024-08-25 | $339.00 | $355.00 | $319.40 | $349.0182 | $12.29M | +2.93% |
| 2024-08-24 | $346.40 | $349.20 | $329.20 | $339.074 | $7.74M | -2.10% |
| 2024-08-23 | $320.00 | $356.40 | $320.00 | $346.3452 | $19.53M | +8.28% |
| 2024-08-22 | $296.91 | $320.80 | $290.60 | $319.8714 | $9.73M | +7.72% |
| 2024-08-21 | $295.00 | $304.80 | $280.60 | $296.9553 | $4.82M | +0.72% |
| 2024-08-20 | $287.70 | $313.60 | $286.90 | $294.8315 | $7.86M | +2.52% |
| 2024-08-19 | $280.50 | $288.03 | $275.30 | $287.5803 | $4.46M | +2.54% |
| 2024-08-18 | $276.20 | $298.10 | $270.60 | $280.466 | $6.46M | +1.57% |
| 2024-08-17 | $274.20 | $279.80 | $266.90 | $276.14 | $3.37M | +0.60% |
| 2024-08-16 | $267.40 | $280.60 | $263.60 | $274.4973 | $8.64M | +2.59% |
| 2024-08-15 | $275.60 | $280.70 | $255.34 | $267.5589 | $11.13M | -2.93% |
| 2024-08-14 | $284.90 | $289.90 | $271.50 | $275.6473 | $8.53M | -3.25% |
| 2024-08-13 | $282.40 | $289.30 | $274.60 | $284.8969 | $6.27M | +0.88% |
| 2024-08-12 | $284.80 | $297.40 | $272.00 | $282.4085 | $10.50M | -0.81% |
| 2024-08-11 | $296.00 | $311.20 | $278.70 | $284.7074 | $9.89M | -3.69% |
| 2024-08-10 | $298.10 | $303.10 | $283.70 | $295.6214 | $5.22M | -0.78% |
| 2024-08-09 | $305.10 | $320.80 | $290.50 | $297.9557 | $11.89M | -2.36% |
| 2024-08-08 | $247.80 | $318.60 | $243.40 | $305.154 | $16.52M | +23.22% |
| 2024-08-07 | $259.20 | $272.40 | $245.60 | $247.6397 | $12.16M | -4.48% |
| 2024-08-06 | $228.80 | $271.30 | $227.90 | $259.2528 | $14.17M | +13.34% |
| 2024-08-05 | $217.60 | $237.80 | $163.20 | $228.7384 | $35.57M | +5.10% |
| 2024-08-04 | $247.90 | $254.30 | $207.70 | $217.6468 | $12.12M | -12.35% |
| 2024-08-03 | $263.20 | $272.40 | $246.10 | $248.3172 | $7.64M | -5.67% |
| 2024-08-02 | $297.80 | $298.60 | $259.30 | $263.2303 | $11.90M | -11.62% |
| 2024-08-01 | $302.10 | $304.90 | $275.40 | $297.854 | $10.64M | -1.43% |
| 2024-07-31 | $321.50 | $322.60 | $300.00 | $302.1826 | $7.57M | -5.97% |
| 2024-07-30 | $318.80 | $329.10 | $315.20 | $321.3704 | $6.63M | +0.78% |
| 2024-07-29 | $335.60 | $347.50 | $318.50 | $318.8863 | $6.13M | -4.92% |
| 2024-07-28 | $337.50 | $341.70 | $330.40 | $335.3803 | $3.38M | -0.62% |
| 2024-07-27 | $351.20 | $352.30 | $333.50 | $337.4792 | $11.68M | -3.90% |
| 2024-07-26 | $327.60 | $366.90 | $325.10 | $351.1926 | $16.19M | +7.17% |
| 2024-07-25 | $332.50 | $335.50 | $311.00 | $327.6852 | $11.29M | -1.35% |
| 2024-07-24 | $329.00 | $345.50 | $320.10 | $332.1735 | $8.99M | +0.77% |
| 2024-07-23 | $325.29 | $334.55 | $301.31 | $329.6343 | $7.41M | +1.35% |
| 2024-07-22 | $350.90 | $355.80 | $321.00 | $325.2365 | $6.34M | -7.14% |
| 2024-07-21 | $338.50 | $355.60 | $327.30 | $350.2378 | $4.33M | +3.69% |
| 2024-07-20 | $355.50 | $358.70 | $336.30 | $337.7604 | $4.89M | -4.96% |
| 2024-07-19 | $336.30 | $360.60 | $322.50 | $355.40 | $10.48M | +5.71% |
| 2024-07-18 | $319.60 | $337.90 | $312.90 | $336.20 | $10.19M | +5.27% |
| 2024-07-17 | $303.70 | $326.80 | $302.60 | $319.3718 | $10.61M | +4.70% |
| 2024-07-16 | $299.30 | $308.00 | $281.00 | $305.0246 | $6.05M | +1.88% |
| 2024-07-15 | $276.90 | $303.30 | $275.60 | $299.3816 | $7.19M | +8.03% |
| 2024-07-14 | $257.50 | $279.30 | $255.90 | $277.1376 | $4.39M | +7.60% |
| 2024-07-13 | $241.60 | $263.60 | $240.20 | $257.5616 | $4.30M | +6.63% |
| 2024-07-12 | $246.00 | $248.80 | $236.30 | $241.548 | $3.33M | -1.80% |
| 2024-07-11 | $259.60 | $261.90 | $244.40 | $245.9648 | $4.61M | -5.24% |
| 2024-07-10 | $255.40 | $272.40 | $251.60 | $259.5717 | $7.15M | +1.65% |
| 2024-07-09 | $230.60 | $268.60 | $228.80 | $255.3489 | $11.61M | +10.48% |
| 2024-07-08 | $216.10 | $241.20 | $204.70 | $231.1266 | $9.42M | +7.00% |
| 2024-07-07 | $230.70 | $232.50 | $213.30 | $216.0108 | $3.78M | -6.38% |
| 2024-07-06 | $223.90 | $232.90 | $219.20 | $230.7367 | $3.33M | +2.86% |
| 2024-07-05 | $221.90 | $230.10 | $194.10 | $224.3138 | $12.19M | +0.73% |
| 2024-07-04 | $236.90 | $239.80 | $217.00 | $222.6783 | $9.43M | -6.03% |
| 2024-07-03 | $242.00 | $243.60 | $226.20 | $236.9669 | $11.05M | -2.04% |
| 2024-07-02 | $276.30 | $277.90 | $236.10 | $241.9063 | $13.71M | -12.48% |
| 2024-07-01 | $272.10 | $284.40 | $270.30 | $276.3931 | $6.13M | +1.72% |
| 2024-06-30 | $259.60 | $274.10 | $252.00 | $271.7101 | $4.88M | +4.66% |
| 2024-06-29 | $267.42 | $273.51 | $257.41 | $259.6186 | $4.74M | -3.03% |
| 2024-06-28 | $284.50 | $292.70 | $264.90 | $267.7287 | $6.95M | -5.90% |
| 2024-06-27 | $279.80 | $291.19 | $272.30 | $284.5068 | $3.97M | +1.71% |
| 2024-06-26 | $288.47 | $290.48 | $275.50 | $279.734 | $4.97M | -3.05% |
| 2024-06-25 | $276.10 | $295.20 | $273.00 | $288.5398 | $7.13M | +4.51% |
| 2024-06-24 | $272.52 | $284.00 | $260.16 | $276.0766 | $15.54M | +1.29% |
| 2024-06-23 | $278.93 | $290.33 | $269.08 | $272.5593 | $4.95M | -2.30% |
| 2024-06-22 | $286.01 | $288.89 | $276.57 | $278.9631 | $2.90M | -2.51% |
| 2024-06-21 | $299.10 | $301.60 | $281.18 | $286.1535 | $8.56M | -4.29% |
| 2024-06-20 | $299.50 | $320.80 | $295.30 | $298.968 | $10.62M | -0.19% |
| 2024-06-19 | $293.40 | $321.00 | $285.80 | $299.5288 | $16.79M | +2.06% |
| 2024-06-18 | $288.60 | $294.90 | $237.30 | $293.4905 | $23.48M | +1.72% |
| 2024-06-17 | $306.00 | $308.80 | $281.10 | $288.5166 | $10.59M | -5.70% |
| 2024-06-16 | $302.20 | $317.50 | $298.50 | $305.949 | $4.69M | +1.35% |
| 2024-06-15 | $302.80 | $309.05 | $294.95 | $301.8878 | $3.49M | -0.25% |
| 2024-06-14 | $316.20 | $324.50 | $292.60 | $302.6364 | $7.60M | -4.21% |
| 2024-06-13 | $353.81 | $355.55 | $313.55 | $315.9439 | $7.60M | -10.72% |
| 2024-06-12 | $325.50 | $372.60 | $311.00 | $353.8649 | $17.80M | +8.65% |
| 2024-06-11 | $343.00 | $349.18 | $313.80 | $325.7068 | $10.45M | -5.04% |
| 2024-06-10 | $362.20 | $367.50 | $337.00 | $342.987 | $7.91M | -5.28% |
| 2024-06-09 | $361.60 | $368.10 | $352.50 | $362.089 | $4.84M | +0.15% |
| 2024-06-08 | $392.00 | $399.00 | $358.10 | $361.5325 | $7.87M | -7.89% |
| 2024-06-07 | $423.40 | $435.20 | $323.50 | $392.4987 | $17.06M | -7.35% |
| 2024-06-06 | $417.90 | $434.30 | $403.20 | $423.6218 | $12.73M | +1.34% |
| 2024-06-05 | $397.40 | $424.30 | $394.30 | $418.0392 | $13.57M | +5.19% |
| 2024-06-04 | $378.30 | $399.60 | $377.70 | $397.4141 | $6.98M | +4.97% |
| 2024-06-03 | $380.50 | $390.00 | $373.50 | $378.6145 | $11.14M | -0.57% |
| 2024-06-02 | $386.30 | $402.60 | $378.30 | $380.7805 | $7.27M | -1.43% |
| 2024-06-01 | $389.00 | $403.00 | $384.90 | $386.297 | $6.60M | -0.69% |
| 2024-05-31 | $390.50 | $397.60 | $378.40 | $388.9828 | $5.55M | -0.36% |
| 2024-05-30 | $395.00 | $413.00 | $383.10 | $390.3824 | $11.63M | -1.24% |
| 2024-05-29 | $418.90 | $426.80 | $394.00 | $395.2957 | $8.51M | -5.68% |
| 2024-05-28 | $437.70 | $438.80 | $412.40 | $419.1076 | $8.54M | -4.23% |
| 2024-05-27 | $435.50 | $450.20 | $425.30 | $437.6397 | $9.07M | +0.49% |
| 2024-05-26 | $424.60 | $444.30 | $416.10 | $435.5029 | $7.49M | +2.55% |
| 2024-05-25 | $436.30 | $448.50 | $422.00 | $424.6828 | $4.19M | -2.68% |
| 2024-05-24 | $450.40 | $468.50 | $421.80 | $436.3788 | $12.41M | -3.12% |
| 2024-05-23 | $446.60 | $491.00 | $433.10 | $450.4415 | $28.39M | +0.91% |
| 2024-05-22 | $423.80 | $476.70 | $415.50 | $446.3769 | $21.46M | +5.29% |
| 2024-05-21 | $406.10 | $452.50 | $389.80 | $423.948 | $24.59M | +4.39% |
| 2024-05-20 | $365.40 | $418.60 | $358.20 | $406.11 | $13.85M | +11.14% |
| 2024-05-19 | $382.50 | $394.10 | $358.80 | $365.3958 | $5.11M | -4.47% |
| 2024-05-18 | $380.80 | $390.20 | $375.90 | $382.4983 | $4.30M | +0.46% |
| 2024-05-17 | $382.20 | $399.10 | $377.10 | $380.7559 | $7.91M | -0.37% |
| 2024-05-16 | $389.50 | $405.90 | $375.50 | $382.164 | $12.88M | -1.88% |
| 2024-05-15 | $343.90 | $398.00 | $340.70 | $389.4864 | $20.67M | +13.28% |
| 2024-05-14 | $357.20 | $359.30 | $333.50 | $343.8262 | $11.26M | -3.71% |
| 2024-05-13 | $363.00 | $376.10 | $339.70 | $357.0627 | $13.72M | -1.65% |
| 2024-05-12 | $374.80 | $382.00 | $359.50 | $363.0658 | $8.01M | -3.11% |
| 2024-05-11 | $376.80 | $384.70 | $370.30 | $374.702 | $6.47M | -0.53% |
| 2024-05-10 | $393.10 | $399.80 | $366.80 | $376.6862 | $13.85M | -4.16% |
| 2024-05-09 | $391.60 | $408.50 | $381.10 | $393.0167 | $12.82M | +0.34% |
| 2024-05-08 | $419.10 | $428.30 | $375.80 | $391.702 | $27.18M | -6.53% |
| 2024-05-07 | $441.80 | $462.90 | $417.90 | $419.0805 | $9.74M | -5.14% |
| 2024-05-06 | $455.00 | $487.80 | $438.70 | $441.7732 | $13.60M | -2.82% |
| 2024-05-05 | $446.50 | $478.10 | $429.30 | $454.5708 | $10.18M | +1.86% |
| 2024-05-04 | $425.40 | $480.00 | $422.90 | $446.2503 | $11.14M | +4.92% |
| 2024-05-03 | $404.00 | $435.60 | $392.70 | $425.3041 | $13.09M | +5.22% |
| 2024-05-02 | $381.20 | $414.70 | $365.90 | $404.218 | $13.12M | +6.07% |
| 2024-05-01 | $388.60 | $392.50 | $340.00 | $381.0947 | $18.70M | -1.91% |
| 2024-04-30 | $401.30 | $406.50 | $365.40 | $388.5167 | $19.21M | -3.17% |
| 2024-04-29 | $423.20 | $430.60 | $383.10 | $401.2561 | $20.93M | -5.18% |
| 2024-04-28 | $421.80 | $438.20 | $419.40 | $423.1916 | $7.09M | +0.33% |
| 2024-04-27 | $427.20 | $430.10 | $410.10 | $421.7886 | $9.48M | -1.26% |
| 2024-04-26 | $460.80 | $461.70 | $425.50 | $427.1783 | $8.19M | -7.30% |
| 2024-04-25 | $452.90 | $472.40 | $440.00 | $460.807 | $12.58M | +1.76% |
| 2024-04-24 | $499.70 | $506.50 | $443.10 | $452.8365 | $15.16M | -9.41% |
| 2024-04-23 | $520.30 | $531.90 | $493.20 | $499.8965 | $13.50M | -3.88% |
| 2024-04-22 | $474.60 | $530.20 | $465.80 | $520.0887 | $20.23M | +9.58% |
| 2024-04-21 | $484.80 | $489.10 | $457.10 | $474.6205 | $9.49M | -2.10% |
| 2024-04-20 | $442.10 | $492.70 | $433.50 | $484.8243 | $14.10M | +9.65% |
| 2024-04-19 | $466.10 | $476.70 | $426.40 | $442.1569 | $16.56M | -5.04% |
| 2024-04-18 | $455.00 | $475.20 | $434.40 | $465.6226 | $16.70M | +2.32% |
| 2024-04-17 | $501.20 | $511.60 | $435.10 | $455.0576 | $23.58M | -9.18% |
| 2024-04-16 | $524.70 | $535.30 | $448.10 | $501.0761 | $24.97M | -4.52% |
| 2024-04-15 | $586.30 | $593.90 | $518.90 | $524.8216 | $21.80M | -10.48% |
| 2024-04-14 | $509.10 | $621.20 | $470.50 | $586.2593 | $31.84M | +15.13% |
| 2024-04-13 | $537.30 | $571.10 | $400.10 | $509.2238 | $35.63M | -5.34% |
| 2024-04-12 | $623.60 | $645.20 | $505.90 | $537.9611 | $49.41M | -13.65% |
| 2024-04-11 | $571.10 | $795.60 | $566.80 | $622.9898 | $188.61M | +9.02% |
| 2024-04-10 | $592.50 | $652.30 | $548.10 | $571.4369 | $52.64M | -3.54% |
| 2024-04-09 | $570.70 | $600.00 | $555.90 | $592.4134 | $33.64M | +4.01% |
| 2024-04-08 | $567.30 | $598.80 | $560.30 | $569.5618 | $22.63M | +0.51% |
| 2024-04-07 | $552.70 | $569.30 | $545.70 | $566.6449 | $10.72M | +2.53% |
| 2024-04-06 | $568.00 | $580.20 | $547.10 | $552.6732 | $7.65M | -2.59% |
| 2024-04-05 | $600.70 | $603.10 | $560.60 | $567.3839 | $14.75M | -5.46% |
| 2024-04-04 | $558.10 | $623.50 | $539.60 | $600.1207 | $30.70M | +7.71% |
| 2024-04-03 | $525.30 | $597.80 | $519.90 | $557.1639 | $29.81M | +5.99% |
| 2024-04-02 | $579.80 | $605.00 | $508.00 | $525.6515 | $40.97M | -9.19% |
| 2024-04-01 | $523.30 | $581.80 | $478.20 | $578.8389 | $29.19M | +10.79% |
| 2024-03-31 | $497.80 | $546.80 | $491.40 | $522.4883 | $23.06M | +5.23% |
| 2024-03-30 | $522.00 | $532.95 | $462.00 | $496.5099 | $67.78M | -4.87% |
| 2024-03-29 | $531.44 | $541.89 | $490.00 | $521.9025 | $28.54M | -1.88% |
| 2024-03-28 | $532.34 | $572.52 | $515.00 | $531.8864 | $19.13M | -0.39% |
| 2024-03-27 | $583.00 | $589.16 | $520.00 | $533.9729 | $32.37M | -8.46% |
| 2024-03-26 | $623.09 | $644.00 | $569.89 | $583.3195 | $16.65M | -6.49% |
| 2024-03-25 | $599.81 | $644.00 | $584.68 | $623.774 | $12.03M | +3.90% |
| 2024-03-24 | $568.79 | $605.23 | $560.00 | $600.365 | $10.65M | +5.44% |
| 2024-03-23 | $578.90 | $597.09 | $560.00 | $569.4155 | $9.98M | -1.69% |
| 2024-03-22 | $661.80 | $689.90 | $555.00 | $579.2155 | $21.32M | -7.70% |
| 2024-03-21 | $675.23 | $711.00 | $599.05 | $627.5389 | $10.48M | -7.88% |
| 2024-03-20 | $613.20 | $698.90 | $607.50 | $681.2217 | $9.24M | +11.72% |
| 2024-03-19 | $720.60 | $727.10 | $600.70 | $609.7331 | $12.83M | -14.91% |
| 2024-03-18 | $698.40 | $767.00 | $658.50 | $716.5725 | $23.80M | +3.06% |
| 2024-03-17 | $603.30 | $713.50 | $592.30 | $695.3236 | $18.51M | +15.36% |
| 2024-03-16 | $623.00 | $654.40 | $574.00 | $602.7558 | $17.11M | -3.05% |
| 2024-03-15 | $631.30 | $649.50 | $557.20 | $621.6873 | $22.92M | -1.40% |
| 2024-03-14 | $640.90 | $653.50 | $600.00 | $630.4887 | $22.65M | -1.40% |
| 2024-03-13 | $677.33 | $697.00 | $635.00 | $639.439 | $13.94M | -5.77% |
| 2024-03-12 | $685.50 | $701.68 | $665.23 | $678.5632 | $13.47M | -1.17% |
| 2024-03-11 | $688.87 | $714.22 | $660.00 | $686.5651 | $12.74M | -0.45% |
| 2024-03-10 | $714.36 | $724.99 | $658.00 | $689.6473 | $11.29M | -3.50% |
| 2024-03-09 | $690.95 | $734.00 | $680.00 | $714.6818 | $12.31M | +3.29% |
| 2024-03-08 | $730.02 | $743.23 | $690.00 | $691.8852 | $13.39M | -5.26% |
| 2024-03-07 | $713.89 | $756.87 | $690.00 | $730.2929 | $21.27M | +2.25% |
| 2024-03-06 | $675.03 | $749.69 | $655.71 | $714.2563 | $30.21M | +5.67% |
| 2024-03-05 | $644.86 | $716.85 | $612.95 | $675.9356 | $25.31M | +4.70% |
| 2024-03-04 | $625.02 | $664.70 | $620.00 | $645.6219 | $17.51M | +3.32% |
| 2024-03-03 | $649.80 | $659.99 | $620.00 | $624.876 | $10.81M | -3.91% |
| 2024-03-02 | $667.98 | $693.00 | $636.10 | $650.2795 | $12.15M | -2.70% |
| 2024-03-01 | $618.01 | $725.00 | $605.00 | $668.3114 | $30.59M | +8.11% |
| 2024-02-29 | $607.00 | $638.90 | $595.62 | $618.1907 | $12.68M | +1.74% |
| 2024-02-28 | $606.99 | $635.00 | $588.72 | $607.5893 | $14.45M | +0.17% |
| 2024-02-27 | $595.75 | $649.00 | $580.00 | $606.5436 | $17.62M | +1.69% |
| 2024-02-26 | $567.42 | $620.00 | $563.26 | $596.4893 | $13.88M | +5.15% |
| 2024-02-25 | $560.00 | $588.64 | $550.41 | $567.2794 | $9.71M | +1.30% |
| 2024-02-24 | $581.26 | $604.60 | $560.00 | $560.00 | $7.68M | -3.77% |
| 2024-02-23 | $585.10 | $613.01 | $570.00 | $581.9206 | $9.26M | -0.49% |
| 2024-02-22 | $628.98 | $636.77 | $584.8116 | $584.8116 | $13.09M | -7.01% |
| 2024-02-21 | $623.15 | $630.00 | $563.28 | $628.9016 | $13.50M | +0.96% |
| 2024-02-20 | $639.32 | $653.00 | $557.95 | $622.9174 | $17.82M | -2.60% |
| 2024-02-19 | $637.31 | $680.00 | $607.76 | $639.5744 | $15.07M | +0.25% |
| 2024-02-18 | $655.84 | $664.17 | $620.02 | $637.9756 | $12.53M | -2.84% |
| 2024-02-17 | $663.71 | $678.00 | $628.00 | $656.6299 | $12.13M | -1.23% |
| 2024-02-16 | $670.10 | $698.00 | $639.00 | $664.8175 | $16.15M | -0.89% |
| 2024-02-15 | $617.80 | $680.88 | $601.47 | $670.8122 | $19.64M | +8.45% |
| 2024-02-14 | $580.42 | $619.99 | $558.25 | $618.559 | $13.94M | +6.43% |
| 2024-02-13 | $540.15 | $591.41 | $525.00 | $581.1891 | $12.07M | +7.46% |
| 2024-02-12 | $534.99 | $587.00 | $530.06 | $540.8331 | $12.24M | +0.97% |
| 2024-02-11 | $576.63 | $597.14 | $528.96 | $535.6193 | $14.59M | -7.17% |
| 2024-02-10 | $550.01 | $617.21 | $524.26 | $577.0018 | $21.70M | +5.00% |
| 2024-02-09 | $455.03 | $554.76 | $450.80 | $549.5431 | $21.58M | +20.72% |
| 2024-02-08 | $436.75 | $457.76 | $405.55 | $455.2253 | $15.97M | +4.08% |
| 2024-02-07 | $489.67 | $495.88 | $436.59 | $437.3969 | $11.24M | -10.76% |
| 2024-02-06 | $448.66 | $520.00 | $448.09 | $490.1365 | $19.66M | +9.15% |
| 2024-02-05 | $420.31 | $450.00 | $416.97 | $449.0612 | $8.35M | +6.92% |
| 2024-02-04 | $430.51 | $439.66 | $412.92 | $419.9782 | $4.39M | -2.66% |
| 2024-02-03 | $430.13 | $459.00 | $426.67 | $431.4697 | $5.91M | +0.26% |
| 2024-02-02 | $448.16 | $457.49 | $412.00 | $430.3488 | $7.45M | -4.06% |
| 2024-02-01 | $468.21 | $479.00 | $430.00 | $448.5563 | $10.18M | -4.29% |
| 2024-01-31 | $423.77 | $479.98 | $413.00 | $468.6803 | $11.65M | +10.55% |
| 2024-01-30 | $393.00 | $469.00 | $388.02 | $423.9363 | $20.46M | +7.94% |
| 2024-01-29 | $358.20 | $410.98 | $341.00 | $392.7406 | $6.91M | +9.60% |
| 2024-01-28 | $359.00 | $389.14 | $351.21 | $358.3471 | $6.82M | -0.36% |
| 2024-01-27 | $342.78 | $370.00 | $329.36 | $359.6412 | $4.33M | +4.88% |
| 2024-01-26 | $322.68 | $354.00 | $315.40 | $342.8982 | $5.30M | +6.07% |
| 2024-01-25 | $320.63 | $378.00 | $305.00 | $323.2629 | $10.85M | +0.76% |
| 2024-01-24 | $268.63 | $325.80 | $264.15 | $320.8224 | $10.07M | +19.42% |
| 2024-01-23 | $249.94 | $278.75 | $246.63 | $268.6533 | $5.27M | +7.59% |
| 2024-01-22 | $253.97 | $259.88 | $234.00 | $249.7034 | $4.30M | -1.81% |
| 2024-01-21 | $250.73 | $265.54 | $250.00 | $254.297 | $2.41M | +1.40% |
| 2024-01-20 | $245.64 | $255.78 | $237.20 | $250.7874 | $1.67M | +2.02% |
| 2024-01-19 | $254.99 | $255.36 | $226.00 | $245.8229 | $3.65M | -3.50% |
| 2024-01-18 | $266.68 | $272.60 | $235.00 | $254.7354 | $4.66M | -4.55% |
| 2024-01-17 | $255.85 | $282.62 | $245.31 | $266.8735 | $6.07M | +4.32% |
| 2024-01-16 | $221.55 | $270.00 | $218.50 | $255.8341 | $5.30M | +15.50% |
| 2024-01-15 | $219.30 | $224.29 | $214.96 | $221.5043 | $2.41M | +0.86% |
| 2024-01-14 | $228.68 | $237.99 | $215.70 | $219.6176 | $2.30M | -4.35% |
| 2024-01-13 | $222.80 | $235.88 | $207.55 | $229.6104 | $3.44M | +3.03% |
| 2024-01-12 | $232.97 | $235.12 | $206.57 | $222.868 | $3.52M | -4.27% |
| 2024-01-11 | $238.77 | $250.33 | $225.00 | $232.805 | $4.20M | -2.67% |
| 2024-01-10 | $245.12 | $252.50 | $205.11 | $239.1876 | $9.58M | -2.24% |
| 2024-01-09 | $250.61 | $262.50 | $237.10 | $244.6786 | $5.25M | -2.40% |
| 2024-01-08 | $219.05 | $260.00 | $192.84 | $250.6993 | $9.38M | +14.34% |
| 2024-01-07 | $238.48 | $243.34 | $214.80 | $219.2604 | $3.65M | -8.25% |
| 2024-01-06 | $240.94 | $245.00 | $230.00 | $238.9805 | $2.78M | -0.92% |
| 2024-01-05 | $256.97 | $259.99 | $233.01 | $241.1957 | $3.02M | -6.04% |
| 2024-01-04 | $249.07 | $260.00 | $239.85 | $256.711 | $3.67M | +2.75% |
| 2024-01-03 | $264.70 | $264.70 | $226.42 | $249.8303 | $6.37M | -5.72% |
| 2024-01-02 | $275.00 | $282.93 | $255.10 | $264.9828 | $4.45M | -3.66% |
| 2024-01-01 | $266.48 | $276.69 | $253.33 | $275.0355 | $3.95M | +3.16% |
Frequently asked questions
What was the Bittensor price on January 1, 2024?
TAO opened 2024-01-01 at $266.48 and closed that day at $275.0355.
What was the highest price of Bittensor in 2024?
The highest was $795.60 on 2024-04-11; the lowest was $163.20 on 2024-08-05.
How much did Bittensor change in 2024?
TAO moved +65.50% in 2024, from $266.48 to $441.0234.
More about Bittensor
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.