Market Tao () / USD
Identifier on Kraken: TAOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
223.6811 USD |
6,618.8783 TAO |
218.7191 USD |
215.2235 USD |
230.0000 USD |
230.0000 USD |
| 2025-12-18 |
231.2213 USD |
7,703.4476 TAO |
238.6030 USD |
226.7611 USD |
239.3111 USD |
235.2404 USD |
| 2025-12-17 |
248.7482 USD |
17,389.4958 TAO |
262.1145 USD |
235.7732 USD |
262.1145 USD |
237.9761 USD |
| 2025-12-16 |
266.6647 USD |
2,303.7358 TAO |
269.2484 USD |
262.2768 USD |
270.1820 USD |
266.4807 USD |
| 2025-12-15 |
274.0980 USD |
15,677.5294 TAO |
281.0808 USD |
258.6611 USD |
289.2254 USD |
269.7671 USD |
| 2025-12-14 |
292.4753 USD |
5,317.5941 TAO |
294.2928 USD |
287.0000 USD |
296.8996 USD |
287.9207 USD |
| 2025-12-13 |
296.2901 USD |
5,287.2813 TAO |
292.4478 USD |
290.8472 USD |
302.0101 USD |
297.3611 USD |
| 2025-12-12 |
299.5617 USD |
5,630.2904 TAO |
297.3285 USD |
287.9363 USD |
306.0380 USD |
288.9462 USD |
| 2025-12-11 |
287.6168 USD |
11,031.8500 TAO |
292.4108 USD |
279.5276 USD |
294.7380 USD |
291.6559 USD |
| 2025-12-10 |
299.1993 USD |
6,584.4917 TAO |
302.4039 USD |
294.8915 USD |
306.1781 USD |
305.6371 USD |
| 2025-12-09 |
294.4466 USD |
2,023.0746 TAO |
294.8140 USD |
286.3317 USD |
304.1401 USD |
303.5665 USD |
| 2025-12-08 |
293.2543 USD |
11,624.3550 TAO |
276.9366 USD |
275.1242 USD |
307.7357 USD |
294.1331 USD |
| 2025-12-07 |
278.7569 USD |
4,599.4621 TAO |
282.5914 USD |
270.0000 USD |
290.1837 USD |
288.9688 USD |
| 2025-12-06 |
278.5710 USD |
2,378.9950 TAO |
275.9015 USD |
275.1092 USD |
284.3798 USD |
282.3722 USD |
| 2025-12-05 |
288.8033 USD |
3,318.2612 TAO |
290.3487 USD |
284.6022 USD |
292.3399 USD |
291.2957 USD |
| 2025-12-04 |
300.5482 USD |
12,833.3177 TAO |
295.1919 USD |
286.2210 USD |
317.9420 USD |
290.4300 USD |
| 2025-12-03 |
281.7814 USD |
11,236.8428 TAO |
276.4409 USD |
273.8143 USD |
289.8764 USD |
284.0565 USD |
| 2025-12-02 |
267.3544 USD |
5,720.7529 TAO |
265.4053 USD |
257.0001 USD |
282.8401 USD |
279.9930 USD |
| 2025-12-01 |
267.0044 USD |
18,217.9330 TAO |
289.0081 USD |
254.2408 USD |
289.6992 USD |
258.0064 USD |
| 2025-11-30 |
293.7480 USD |
1,916.1508 TAO |
296.5501 USD |
290.5001 USD |
297.3991 USD |
292.8410 USD |
| 2025-11-29 |
296.5038 USD |
2,749.9615 TAO |
298.4053 USD |
292.5410 USD |
301.1565 USD |
294.9556 USD |
| 2025-11-28 |
302.2414 USD |
7,764.3052 TAO |
296.6264 USD |
295.2869 USD |
311.4529 USD |
299.5128 USD |
| 2025-11-27 |
306.5894 USD |
6,471.9848 TAO |
309.3937 USD |
303.0273 USD |
311.4621 USD |
305.8357 USD |
| 2025-11-26 |
310.9668 USD |
17,360.6392 TAO |
309.8000 USD |
302.1220 USD |
323.2135 USD |
309.6727 USD |
| 2025-11-25 |
294.0902 USD |
10,328.9243 TAO |
291.6897 USD |
286.7000 USD |
304.9090 USD |
298.7907 USD |
| 2025-11-24 |
290.6808 USD |
18,096.2135 TAO |
297.6447 USD |
277.9795 USD |
302.3689 USD |
296.8067 USD |
| 2025-11-23 |
286.6796 USD |
23,417.8761 TAO |
271.6855 USD |
269.0904 USD |
305.2276 USD |
297.2920 USD |
| 2025-11-22 |
271.0194 USD |
9,696.0872 TAO |
279.8151 USD |
263.3474 USD |
281.8297 USD |
270.3391 USD |
| 2025-11-21 |
280.8122 USD |
28,816.6049 TAO |
305.3796 USD |
260.3996 USD |
310.8508 USD |
275.4981 USD |
| 2025-11-20 |
327.4787 USD |
4,465.2862 TAO |
324.8960 USD |
323.0390 USD |
332.2630 USD |
327.0608 USD |
| 2025-11-19 |
318.9510 USD |
21,468.7347 TAO |
331.5086 USD |
304.1001 USD |
333.8197 USD |
325.6489 USD |
| 2025-11-18 |
320.5903 USD |
17,336.3592 TAO |
312.4305 USD |
306.3816 USD |
329.4214 USD |
327.5096 USD |
| 2025-11-17 |
320.1087 USD |
11,508.8975 TAO |
320.0639 USD |
309.1812 USD |
332.4477 USD |
309.2792 USD |
| 2025-11-16 |
324.9899 USD |
19,594.5885 TAO |
335.5362 USD |
308.6765 USD |
346.1000 USD |
320.0960 USD |
| 2025-11-15 |
341.0704 USD |
9,950.5890 TAO |
336.2779 USD |
329.6391 USD |
350.5901 USD |
335.8032 USD |
| 2025-11-14 |
328.9377 USD |
26,751.2426 TAO |
339.6087 USD |
312.0515 USD |
343.6605 USD |
335.6598 USD |
| 2025-11-13 |
343.7583 USD |
23,995.5733 TAO |
348.0796 USD |
330.0000 USD |
359.7843 USD |
335.7883 USD |
| 2025-11-12 |
359.2086 USD |
26,235.9499 TAO |
364.4295 USD |
343.5452 USD |
378.9469 USD |
348.7249 USD |
| 2025-11-11 |
381.7377 USD |
9,044.4842 TAO |
387.2400 USD |
368.4687 USD |
397.0201 USD |
373.0001 USD |
| 2025-11-10 |
391.0469 USD |
6,623.7588 TAO |
381.4139 USD |
376.2500 USD |
398.8184 USD |
397.3427 USD |
| 2025-11-09 |
373.0738 USD |
19,060.0706 TAO |
367.7827 USD |
354.7964 USD |
391.5369 USD |
381.0905 USD |
| 2025-11-08 |
380.9993 USD |
14,252.6220 TAO |
399.5424 USD |
362.5584 USD |
404.9565 USD |
367.0458 USD |
| 2025-11-07 |
380.8439 USD |
56,436.3061 TAO |
391.7928 USD |
350.0000 USD |
416.7195 USD |
399.0000 USD |
| 2025-11-06 |
387.8415 USD |
30,892.4689 TAO |
384.2870 USD |
370.0000 USD |
413.2036 USD |
396.3660 USD |
| 2025-11-05 |
388.7613 USD |
26,058.9468 TAO |
400.6509 USD |
367.3136 USD |
405.3371 USD |
395.6900 USD |
| 2025-11-04 |
420.6260 USD |
41,773.1993 TAO |
466.3075 USD |
388.2260 USD |
469.2067 USD |
393.6933 USD |
| 2025-11-03 |
470.7451 USD |
9,371.2677 TAO |
488.8914 USD |
460.0850 USD |
494.9326 USD |
470.3636 USD |
| 2025-11-02 |
498.3063 USD |
13,224.1084 TAO |
497.3692 USD |
482.0000 USD |
516.2492 USD |
499.1371 USD |
| 2025-11-01 |
515.4797 USD |
43,976.1020 TAO |
480.9582 USD |
480.0000 USD |
538.3061 USD |
496.9321 USD |
| 2025-10-31 |
460.5791 USD |
37,811.6250 TAO |
414.6742 USD |
414.4592 USD |
492.9752 USD |
488.6182 USD |