Recorded history of daily opens, closes, highs and lows for Bittensor (TAO) Denominated in US dollar in 2025

High: 562.5800 on 05/01/2025

Low: 183.6800 on 06/04/2025

Today's Live Rate: 1 TAO 307.8400 USD

See Today's Bittensor (TAO) Prices in US dollar

Historical Graph For Converting Bittensor (TAO)s into US dollars in 2025

Loading

Table of 1 Bittensor (TAO) to US dollar Exchange Rate for 2025

DateOpenHighLowClose

April

Tuesday 29 April 2025
378.4800
386.5800
361.4200
366.5600
Monday 28 April 2025
360.9400
390.6000
345.5700
378.4800
Sunday 27 April 2025
349.4800
365.0500
340.7000
360.9400
Saturday 26 April 2025
354.1900
359.6800
337.5400
349.4800
Friday 25 April 2025
357.9000
375.3700
348.8200
354.1900
Thursday 24 April 2025
336.6400
368.5400
325.6700
357.9000
Wednesday 23 April 2025
338.3500
350.1800
323.4400
336.6400
Tuesday 22 April 2025
314.0500
350.9200
309.1600
338.3500
Monday 21 April 2025
315.7000
340.3900
301.5500
314.0500
Sunday 20 April 2025
290.6700
325.4800
288.6400
315.7000
Saturday 19 April 2025
274.6000
301.9700
269.8100
290.6700
Friday 18 April 2025
248.4900
276.0200
247.8500
274.6000
Thursday 17 April 2025
230.3500
251.6000
228.2400
248.4900
Wednesday 16 April 2025
230.6900
236.6900
222.6800
230.3500
Tuesday 15 April 2025
236.6200
243.4500
229.3800
230.6900
Monday 14 April 2025
239.9800
250.1600
234.5500
236.6200
Sunday 13 April 2025
253.9100
256.3000
236.2000
239.9800
Saturday 12 April 2025
250.6000
263.0600
248.3300
253.9100
Friday 11 April 2025
231.5200
260.2200
231.1400
250.6000
Thursday 10 April 2025
230.4100
242.3100
225.4400
231.5200
Wednesday 9 April 2025
194.8700
234.0100
190.2100
230.4100
Tuesday 8 April 2025
204.2600
217.7200
193.0800
194.8700
Monday 7 April 2025
183.6800
208.4300
167.9100
204.2600
Sunday 6 April 2025
219.7800
219.8600
177.7900
183.6800
Saturday 5 April 2025
220.7100
221.2100
212.9300
219.7800
Friday 4 April 2025
215.7400
222.6500
203.4300
220.7100
Thursday 3 April 2025
212.1400
219.7200
198.3800
215.7400
Wednesday 2 April 2025
232.1100
237.4300
208.7100
212.1400
Tuesday 1 April 2025
223.6500
235.3100
223.1400
232.1100

March

Monday 31 March 2025
226.7700
227.6500
212.9500
223.6500
Sunday 30 March 2025
231.7200
237.1700
222.4900
226.7700
Saturday 29 March 2025
244.4800
245.1500
220.9800
231.7200
Friday 28 March 2025
269.1800
270.6100
238.7400
244.4800
Thursday 27 March 2025
260.8100
277.9900
260.5000
269.1800
Wednesday 26 March 2025
270.0800
280.7800
255.6500
260.8100
Tuesday 25 March 2025
269.3000
280.7200
262.7200
270.0800
Monday 24 March 2025
257.3200
275.1100
253.7000
269.3000
Sunday 23 March 2025
248.3100
258.1700
246.7800
257.3200
Saturday 22 March 2025
247.3100
254.5500
247.0600
248.3100
Friday 21 March 2025
251.5900
256.2800
242.2200
247.3100
Thursday 20 March 2025
262.3300
268.7500
248.3000
251.5900
Wednesday 19 March 2025
247.0800
263.4900
246.6500
262.3300
Tuesday 18 March 2025
254.4800
255.8800
236.2400
247.0800
Monday 17 March 2025
240.9200
261.0900
240.6900
254.4800
Sunday 16 March 2025
258.2100
263.4800
238.9800
240.9200
Saturday 15 March 2025
255.9400
267.3700
252.7600
258.2100
Friday 14 March 2025
238.1200
262.0200
238.1200
255.9400
Thursday 13 March 2025
259.4900
261.6500
235.0000
238.1200
Wednesday 12 March 2025
259.5900
274.9700
246.9400
259.4900
Tuesday 11 March 2025
225.2400
272.4500
212.5600
259.5900
Monday 10 March 2025
243.2800
257.0000
212.9900
225.2400
Sunday 9 March 2025
275.6600
277.8400
238.2100
243.2800
Saturday 8 March 2025
275.4400
285.5800
265.3700
275.6600
Friday 7 March 2025
287.7200
293.6600
271.9100
275.4400
Thursday 6 March 2025
299.9000
311.6600
280.9600
287.7200
Wednesday 5 March 2025
287.5000
312.7200
285.5700
299.9000
Tuesday 4 March 2025
294.8300
298.5400
258.0000
287.5000
Monday 3 March 2025
353.4900
356.0600
292.6000
294.8300
Sunday 2 March 2025
336.9700
360.7300
321.0500
353.4900
Saturday 1 March 2025
326.4700
339.6400
316.0500
336.9700

February

Friday 28 February 2025
329.7400
334.4800
296.2800
326.4700
Thursday 27 February 2025
350.5000
369.6000
322.3200
329.7400
Wednesday 26 February 2025
379.1900
388.5100
338.1600
350.5000
Tuesday 25 February 2025
397.0700
408.2800
353.2700
379.1900
Monday 24 February 2025
433.4600
448.7400
395.8000
397.0700
Sunday 23 February 2025
431.9900
443.2500
415.5400
433.4600
Saturday 22 February 2025
444.0700
462.4400
422.7600
431.9900
Friday 21 February 2025
465.9500
494.7400
420.7600
444.0700
Thursday 20 February 2025
420.3300
519.8900
417.7400
465.9500
Wednesday 19 February 2025
375.2600
429.9800
367.1400
420.3300
Tuesday 18 February 2025
360.7100
387.3800
348.3500
375.2600
Monday 17 February 2025
360.1200
377.7400
345.2000
360.7100
Sunday 16 February 2025
375.4500
377.2900
355.9900
360.1200
Saturday 15 February 2025
391.4800
401.7200
371.2700
375.4500
Friday 14 February 2025
382.5600
406.8700
377.2500
391.4800
Thursday 13 February 2025
402.4300
414.1900
368.2300
382.5600
Wednesday 12 February 2025
412.3000
418.5600
372.6100
402.4300
Tuesday 11 February 2025
387.2400
437.2600
386.9800
412.3000
Monday 10 February 2025
365.3700
399.1000
351.4600
387.2400
Sunday 9 February 2025
350.6300
370.6400
343.2600
365.3700
Saturday 8 February 2025
320.2200
353.8300
317.9100
350.6300
Friday 7 February 2025
326.0600
352.4000
307.8300
320.2200
Thursday 6 February 2025
350.4900
376.5700
323.0300
326.0600
Wednesday 5 February 2025
358.8900
403.0600
342.1400
350.4900
Tuesday 4 February 2025
400.3700
401.0400
347.2700
358.8900
Monday 3 February 2025
350.9300
410.4800
237.3500
400.3700
Sunday 2 February 2025
393.8200
407.2500
336.9700
350.9300
Saturday 1 February 2025
449.1300
471.1000
385.2600
393.8200

January

Friday 31 January 2025
453.0800
481.8900
444.3300
449.1300
Thursday 30 January 2025
449.2700
479.3100
445.0800
453.0800
Wednesday 29 January 2025
451.4100
507.3600
437.7900
449.2700
Tuesday 28 January 2025
445.9700
489.5300
428.0900
451.4100
Monday 27 January 2025
432.8300
479.8400
384.5700
445.9700
Sunday 26 January 2025
408.4200
462.5400
402.3900
432.8300
Saturday 25 January 2025
372.7000
419.6900
363.3000
408.4200
Friday 24 January 2025
379.8200
390.6500
363.0700
372.7000
Thursday 23 January 2025
399.3500
414.1800
370.1800
379.8200
Wednesday 22 January 2025
425.0100
434.7200
398.2300
399.3500
Tuesday 21 January 2025
406.6200
433.4900
386.3000
425.0100
Monday 20 January 2025
426.5500
469.1600
405.0000
406.6200
Sunday 19 January 2025
457.1300
486.0900
409.9900
426.5500
Saturday 18 January 2025
485.4500
495.3200
440.1800
457.1300
Friday 17 January 2025
445.6800
519.1700
445.6100
485.4500
Thursday 16 January 2025
458.4600
468.8600
437.5900
445.6800
Wednesday 15 January 2025
416.2200
471.8500
402.7200
458.4600
Tuesday 14 January 2025
420.4400
433.3100
410.7500
416.2200
Monday 13 January 2025
443.9200
455.9000
384.8600
420.4400
Sunday 12 January 2025
445.8000
453.2500
434.8700
443.9200
Saturday 11 January 2025
439.0800
458.0600
427.8600
445.8000
Friday 10 January 2025
432.7000
456.0500
421.6300
439.0800
Thursday 9 January 2025
467.1300
475.0800
426.6200
432.7000
Wednesday 8 January 2025
499.4900
501.6800
438.9900
467.1300
Tuesday 7 January 2025
556.2200
559.0900
497.5800
499.4900
Monday 6 January 2025
562.5800
588.0100
541.4600
556.2200
Sunday 5 January 2025
560.4600
572.7500
547.7900
562.5800
Saturday 4 January 2025
551.2800
585.7000
545.7000
560.4600
Friday 3 January 2025
521.6900
571.2600
517.1300
551.2800
Thursday 2 January 2025
489.0000
544.9200
486.0800
521.6900
Wednesday 1 January 2025
440.2100
489.5900
434.8600
489.0000
Theme: GKNEWS