Tao (TAO) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Tao (TAO) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Tao cotiza a $264.80 con un rango de 24 horas de $264.00–$264.96 y $44.12M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$270.28
High
$264.96
Low
$264.00
Volume (24h)
$44.12M
Market Cap
$2.89M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $270.28 | $264.96 | $264.00 | $264.48 | $264.80 | -2.03% | $44.12M | — | — |
| Oct 18, 2026 | $269.25 | $272.19 | $262.08 | $267.13 | $262.52 | -2.50% | $163.09K | $43.68M | $75.99K |
| Oct 17, 2026 | $275.96 | $277.21 | $261.66 | $269.44 | $269.26 | -2.43% | $289.99K | $78.48M | $133.87K |
| Oct 16, 2026 | $278.93 | $291.16 | $270.10 | $280.63 | $275.96 | -1.06% | $464.22K | $130.9M | $222.11K |
| Oct 15, 2026 | $270.67 | $280.39 | $255.55 | $267.97 | $278.93 | +3.05% | $549.02K | $145.7M | $259.05K |
| Oct 14, 2026 | $277.93 | $284.93 | $265.56 | $275.25 | $270.68 | -2.61% | $467.12K | $128.32M | $229.99K |
| Oct 13, 2026 | $271.70 | $285.00 | $262.00 | $273.50 | $277.93 | +2.29% | $548.79K | $151.45M | $268.55K |
| Oct 12, 2026 | $295.23 | $301.99 | $271.16 | $286.58 | $271.71 | -7.97% | $540.14K | $156.19M | $250.64K |
| Oct 11, 2026 | $284.96 | $298.00 | $279.05 | $288.52 | $295.22 | +3.60% | $325.56K | $93.95M | $156.55K |
| Oct 10, 2026 | $274.90 | $287.88 | $274.31 | $281.10 | $284.97 | +3.66% | $270.98K | $76.42M | $132.88K |
| Oct 9, 2026 | $268.45 | $277.50 | $268.10 | $272.80 | $274.91 | +2.41% | $338.54K | $92.65M | $159.16K |
| Oct 8, 2026 | $291.28 | $294.07 | $252.58 | $273.32 | $268.41 | -7.85% | $989.14K | $269.6M | $443.56K |
| Oct 7, 2026 | $308.87 | $309.63 | $285.68 | $297.65 | $291.28 | -5.69% | $675.14K | $198.41M | $321.67K |
| Oct 6, 2026 | $305.85 | $309.49 | $298.12 | $303.81 | $308.88 | +0.99% | $388.87K | $118.07M | $185.64K |
| Oct 5, 2026 | $304.43 | $309.23 | $295.17 | $302.20 | $305.84 | +0.46% | $533.46K | $161.41M | $256.56K |
| Oct 4, 2026 | $307.03 | $310.50 | $300.05 | $305.27 | $304.37 | -0.87% | $363.95K | $110.8M | $172.63K |
| Oct 3, 2026 | $291.93 | $308.14 | $287.75 | $297.94 | $307.03 | +5.17% | $392.19K | $115.56M | $184.38K |
| Oct 2, 2026 | $303.20 | $316.43 | $281.75 | $299.09 | $291.93 | -3.72% | $752.91K | $226.83M | $365.23K |
| Oct 1, 2026 | $300.79 | $312.40 | $299.50 | $305.95 | $303.19 | +0.80% | $548.9K | $167.39M | $258.01K |
| Sep 30, 2026 | $300.52 | $314.58 | $297.16 | $305.87 | $300.79 | +0.09% | $641.89K | $195.45M | $299.12K |
| Sep 29, 2026 | $308.07 | $319.04 | $295.34 | $307.19 | $300.53 | -2.45% | $710.17K | $218.55M | $336.4K |
| Sep 28, 2026 | $319.81 | $322.82 | $294.28 | $308.55 | $308.07 | -3.67% | $942.53K | $288.13M | $432.32K |
| Sep 27, 2026 | $320.88 | $337.14 | $317.05 | $327.10 | $319.80 | -0.34% | $823.65K | $268.82M | $396.35K |
| Sep 26, 2026 | $317.77 | $341.30 | $308.68 | $324.99 | $320.89 | +0.98% | $1.05M | $340.07M | $523.79K |
| Sep 25, 2026 | $296.20 | $320.94 | $292.75 | $306.85 | $317.74 | +7.27% | $921.71K | $280.58M | $448.61K |
| Sep 24, 2026 | $287.11 | $304.42 | $278.01 | $291.22 | $296.21 | +3.17% | $982.4K | $285M | $477.76K |
| Sep 23, 2026 | $315.27 | $318.98 | $284.25 | $301.62 | $287.10 | -8.94% | $1.12M | $339.97M | $521.74K |
| Sep 22, 2026 | $319.66 | $326.54 | $306.18 | $316.36 | $315.26 | -1.38% | $1.38M | $436.97M | $669.29K |
| Sep 21, 2026 | $261.65 | $320.00 | $260.05 | $290.02 | $319.65 | +22.17% | $1.51M | $434.23M | $743.73K |
| Sep 20, 2026 | $263.81 | $268.92 | $248.00 | $258.46 | $261.66 | -0.81% | $780.11K | $201.23M | $360.31K |
| Sep 19, 2026 | $250.24 | $273.60 | $248.98 | $261.29 | $263.82 | +5.43% | $807.37K | $212.13M | $384.85K |
Tao Historical Data FAQ
¿En qué se basan los datos históricos de Tao?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Tao.
¿Hasta dónde llega el historial de TAO?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de TAO y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Tao?expand_more
En las últimas 24 horas Tao se negoció entre $264.00 y $264.96, con el precio actual en $264.80. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Tao Price & ChartsPrecio en vivo, gráfico y datos de mercadoTao MarketsTodos los pares y exchanges comparadosTao AnalyticsDistribución de precios, volumen y concentraciónTao Historical DataHistorial diario de precios y volumenTao ArbitrageMatriz de spreads entre exchangesTao Trading SignalsSeñales BUY/SELL con confianzaTao Funding RatesTasas de funding y APR comparadasTao NewsÚltimas noticias y análisis