Bittensor TAO
монета собственной сетиРанг 40 по капитализации
232.40 $+4.64 %за 24 ч
Binance · TAOUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-16 | — | — | — | 225.10 | — | — |
| 2026-09-15 | — | — | — | 218.30 | — | — |
| 2026-09-14 | — | — | — | 231.40 | — | — |
| 2026-09-13 | — | — | — | 232.00 | — | — |
| 2026-09-12 | — | — | — | 232.70 | — | — |
| 2026-09-11 | — | — | — | 236.00 | — | — |
| 2026-09-10 | — | — | — | 235.80 | — | — |
| 2026-09-09 | — | — | — | 252.20 | — | — |
| 2026-09-08 | — | — | — | 258.80 | — | — |
| 2026-09-07 | 265.80 | 277.00 | 254.20 | 259.90 | −2.22 % | 170.5 K $ |
| 2026-09-06 | 236.20 | 272.20 | 233.80 | 265.70 | +12.49 % | 236.8 K $ |
| 2026-09-05 | 224.80 | 241.00 | 224.10 | 236.20 | +5.07 % | 96.7 K $ |
| 2026-09-04 | 225.70 | 232.20 | 220.00 | 224.80 | −0.40 % | 82.5 K $ |
| 2026-09-03 | 217.20 | 231.80 | 215.10 | 225.70 | +3.91 % | 87.0 K $ |
| 2026-09-02 | 220.20 | 221.70 | 214.90 | 217.30 | −1.32 % | 50.1 K $ |
| 2026-09-01 | 230.30 | 233.30 | 218.70 | 220.10 | −4.43 % | 65.8 K $ |
| 2026-08-31 | 227.60 | 233.00 | 223.50 | 230.40 | +1.23 % | 59.4 K $ |
| 2026-08-30 | 235.90 | 242.80 | 224.10 | 227.50 | −3.56 % | 67.0 K $ |
| 2026-08-29 | 236.60 | 239.10 | 231.30 | 235.80 | −0.34 % | 36.2 K $ |
| 2026-08-28 | 254.10 | 255.70 | 231.60 | 236.70 | −6.85 % | 115.6 K $ |
| 2026-08-27 | 234.70 | 261.30 | 232.80 | 254.10 | +8.27 % | 198.5 K $ |
| 2026-08-26 | 229.30 | 237.70 | 224.70 | 234.70 | +2.35 % | 78.5 K $ |
| 2026-08-25 | 240.70 | 246.20 | 224.20 | 229.40 | −4.69 % | 113.0 K $ |
| 2026-08-24 | 237.60 | 244.90 | 231.00 | 240.70 | +1.30 % | 130.3 K $ |
| 2026-08-23 | 222.40 | 245.90 | 214.60 | 237.70 | +6.88 % | 138.4 K $ |
| 2026-08-22 | 230.00 | 250.30 | 214.00 | 222.40 | −3.30 % | 206.1 K $ |
| 2026-08-21 | 214.90 | 234.20 | 214.30 | 229.90 | +6.98 % | 188.1 K $ |
| 2026-08-20 | 205.70 | 218.30 | 202.90 | 214.90 | +4.47 % | 115.8 K $ |
| 2026-08-19 | 190.90 | 209.90 | 188.50 | 205.60 | +7.70 % | 109.8 K $ |
| 2026-08-18 | 196.30 | 196.70 | 189.50 | 190.90 | −2.75 % | 44.4 K $ |
| 2026-08-17 | 195.80 | 198.60 | 194.60 | 196.30 | +0.26 % | 32.2 K $ |
| 2026-08-16 | 196.90 | 197.90 | 194.30 | 195.80 | −0.56 % | 17.0 K $ |
| 2026-08-15 | 199.50 | 201.40 | 196.20 | 196.80 | −1.35 % | 20.9 K $ |
| 2026-08-14 | 203.60 | 205.30 | 193.70 | 199.40 | −2.06 % | 50.4 K $ |
| 2026-08-13 | 199.90 | 204.10 | 197.20 | 203.50 | +1.80 % | 39.1 K $ |
| 2026-08-12 | 201.60 | 205.80 | 197.30 | 200.00 | −0.79 % | 52.5 K $ |
| 2026-08-11 | 199.60 | 203.90 | 196.30 | 201.70 | +1.05 % | 41.5 K $ |
| 2026-08-10 | 202.10 | 206.00 | 197.80 | 199.60 | −1.24 % | 44.6 K $ |
| 2026-08-09 | 203.70 | 210.80 | 201.60 | 202.10 | −0.79 % | 59.6 K $ |
| 2026-08-08 | 193.40 | 205.40 | 192.80 | 203.70 | +5.33 % | 40.5 K $ |
| 2026-08-07 | 192.20 | 195.40 | 190.20 | 193.40 | +0.62 % | 41.2 K $ |
| 2026-08-06 | 197.50 | 198.60 | 190.90 | 192.30 | −2.63 % | 37.4 K $ |
| 2026-08-05 | 195.60 | 200.20 | 194.20 | 197.50 | +0.97 % | 43.8 K $ |
| 2026-08-04 | 191.60 | 201.00 | 189.40 | 195.70 | +2.14 % | 58.0 K $ |
| 2026-08-03 | 192.40 | 193.60 | 187.40 | 191.80 | −0.31 % | 38.2 K $ |
| 2026-08-02 | 192.50 | 195.90 | 191.60 | 192.50 | 0.00 % | 24.9 K $ |
| 2026-08-01 | 193.30 | 199.90 | 189.60 | 192.50 | −0.41 % | 40.1 K $ |
| 2026-07-31 | 192.50 | 197.80 | 190.20 | 193.30 | +0.42 % | 54.4 K $ |
| 2026-07-30 | 190.70 | 195.40 | 189.20 | 192.40 | +0.89 % | 47.0 K $ |
| 2026-07-29 | 194.80 | 198.30 | 186.50 | 190.70 | −2.10 % | 52.8 K $ |
| 2026-07-28 | 187.70 | 196.40 | 183.50 | 194.80 | +3.78 % | 72.6 K $ |
| 2026-07-27 | 199.50 | 201.40 | 186.50 | 187.60 | −5.96 % | 57.5 K $ |
| 2026-07-26 | 191.70 | 200.20 | 190.90 | 199.40 | +4.02 % | 58.1 K $ |
| 2026-07-25 | 191.30 | 192.50 | 188.10 | 191.70 | +0.21 % | 25.0 K $ |
| 2026-07-24 | 192.80 | 195.00 | 187.00 | 191.30 | −0.78 % | 52.5 K $ |
| 2026-07-23 | 197.50 | 198.10 | 192.10 | 192.90 | −2.33 % | 34.2 K $ |
| 2026-07-22 | 200.80 | 202.10 | 195.60 | 197.40 | −1.69 % | 56.3 K $ |
| 2026-07-21 | 195.20 | 202.70 | 193.00 | 200.90 | +2.92 % | 70.8 K $ |
| 2026-07-20 | 198.80 | 201.40 | 192.90 | 195.30 | −1.76 % | 42.4 K $ |
| 2026-07-19 | 196.20 | 200.00 | 195.20 | 198.80 | +1.33 % | 38.3 K $ |