Alpha Quark
AQT
Rank #1285
$0.7259
Updated 8 days ago
Market Cap
$19.45M
24h Volume
$2.85M
Avg Volume (90d)
$2.91M
24h High/Low
$0.7324
$0.6880
$0.6880
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
NFT
NFTFi
NFT Lending/Borrowing
Chains
Ethereum
0x2a9bdcff37ab68b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.7259 | $0.7324 | $0.6880 | $0.7259 | $2.85M | $19.45M |
| Nov 10, 2025 | $0.6940 | $0.6940 | $0.6940 | $0.6940 | $470.53K | $18.60M |
| Nov 9, 2025 | $0.6834 | $0.6834 | $0.6834 | $0.6834 | $1.42M | $18.32M |
| Nov 8, 2025 | $0.6838 | $0.6838 | $0.6838 | $0.6838 | $2.58M | $18.33M |
| Nov 7, 2025 | $0.6240 | $0.6240 | $0.6240 | $0.6240 | $1.35M | $16.74M |
| Nov 6, 2025 | $0.6117 | $0.6117 | $0.6117 | $0.6117 | $1.84M | $16.42M |
| Nov 5, 2025 | $0.6020 | $0.6020 | $0.6020 | $0.6020 | $2.31M | $16.13M |
| Nov 4, 2025 | $0.6704 | $0.6704 | $0.6704 | $0.6704 | $3.54M | $17.88M |
| Nov 3, 2025 | $0.7663 | $0.7663 | $0.7663 | $0.7663 | $880.98K | $20.58M |
| Nov 2, 2025 | $0.7656 | $0.7656 | $0.7656 | $0.7656 | $330.56K | $20.52M |
| Nov 1, 2025 | $0.7445 | $0.7445 | $0.7445 | $0.7445 | $323.68K | $20.32M |
| Oct 31, 2025 | $0.7383 | $0.7383 | $0.7383 | $0.7383 | $492.37K | $19.88M |
| Oct 30, 2025 | $0.7656 | $0.7656 | $0.7656 | $0.7656 | $363.89K | $20.52M |
| Oct 29, 2025 | $0.7961 | $0.7961 | $0.7961 | $0.7961 | $468.43K | $21.35M |
| Oct 28, 2025 | $0.7866 | $0.7866 | $0.7866 | $0.7866 | $373.16K | $21.47M |
| Oct 27, 2025 | $0.7785 | $0.7785 | $0.7785 | $0.7785 | $291.93K | $21.25M |
| Oct 26, 2025 | $0.7651 | $0.7651 | $0.7651 | $0.7651 | $109.69K | $20.87M |
| Oct 25, 2025 | $0.7721 | $0.7721 | $0.7721 | $0.7721 | $817.02K | $20.90M |
| Oct 24, 2025 | $0.7728 | $0.7728 | $0.7728 | $0.7728 | $1.18M | $20.71M |
| Oct 23, 2025 | $0.7689 | $0.7689 | $0.7689 | $0.7689 | $1.91M | $20.49M |
| Oct 22, 2025 | $0.8022 | $0.8022 | $0.8022 | $0.8022 | $2.99M | $21.51M |
| Oct 21, 2025 | $0.8125 | $0.8125 | $0.8125 | $0.8125 | $1.76M | $21.78M |
| Oct 20, 2025 | $0.7953 | $0.7953 | $0.7953 | $0.7953 | $1.34M | $21.31M |
| Oct 19, 2025 | $0.8019 | $0.8019 | $0.8019 | $0.8019 | $1.81M | $21.50M |
| Oct 18, 2025 | $0.7623 | $0.7623 | $0.7623 | $0.7623 | $2.78M | $20.43M |
| Oct 17, 2025 | $0.7832 | $0.7832 | $0.7832 | $0.7832 | $2.43M | $20.99M |
| Oct 16, 2025 | $0.8088 | $0.8088 | $0.8088 | $0.8088 | $2.19M | $21.68M |
| Oct 15, 2025 | $0.8247 | $0.8247 | $0.8247 | $0.8247 | $2.65M | $22.08M |
| Oct 14, 2025 | $0.8319 | $0.8319 | $0.8319 | $0.8319 | $2.09M | $22.30M |
| Oct 13, 2025 | $0.8144 | $0.8144 | $0.8144 | $0.8144 | $2.16M | $21.83M |
| Oct 12, 2025 | $0.7676 | $0.7676 | $0.7676 | $0.7676 | $3.29M | $20.59M |
| Oct 11, 2025 | $0.8093 | $0.8093 | $0.8093 | $0.8093 | $8.70M | $22.51M |
| Oct 10, 2025 | $0.9395 | $0.9395 | $0.9395 | $0.9395 | $2.11M | $25.74M |
| Oct 9, 2025 | $0.9257 | $0.9257 | $0.9257 | $0.9257 | $6.26M | $24.81M |
| Oct 8, 2025 | $0.9129 | $0.9129 | $0.9129 | $0.9129 | $2.65M | $24.47M |
| Oct 7, 2025 | $0.9428 | $0.9428 | $0.9428 | $0.9428 | $2.22M | $25.27M |
| Oct 6, 2025 | $0.9419 | $0.9419 | $0.9419 | $0.9419 | $2.16M | $25.26M |
| Oct 5, 2025 | $0.9414 | $0.9414 | $0.9414 | $0.9414 | $1.44M | $25.26M |
| Oct 4, 2025 | $0.9509 | $0.9509 | $0.9509 | $0.9509 | $2.43M | $25.58M |
| Oct 3, 2025 | $0.9433 | $0.9433 | $0.9433 | $0.9433 | $2.53M | $25.27M |
| Oct 2, 2025 | $0.9300 | $0.9300 | $0.9300 | $0.9300 | $1.80M | $24.93M |
| Oct 1, 2025 | $0.9067 | $0.9067 | $0.9067 | $0.9067 | $1.73M | $24.30M |
| Sep 30, 2025 | $0.9187 | $0.9187 | $0.9187 | $0.9187 | $3.15M | $24.71M |
| Sep 29, 2025 | $0.9339 | $0.9339 | $0.9339 | $0.9339 | $1.01M | $25.03M |
| Sep 28, 2025 | $0.9466 | $0.9466 | $0.9466 | $0.9466 | $7.62M | $24.89M |
| Sep 27, 2025 | $0.8948 | $0.8948 | $0.8948 | $0.8948 | $1.88M | $23.99M |
| Sep 26, 2025 | $0.9041 | $0.9041 | $0.9041 | $0.9041 | $6.20M | $24.22M |
| Sep 25, 2025 | $0.9466 | $0.9466 | $0.9466 | $0.9466 | $2.07M | $25.37M |
| Sep 24, 2025 | $0.9568 | $0.9568 | $0.9568 | $0.9568 | $2.45M | $25.65M |
| Sep 23, 2025 | $0.9601 | $0.9601 | $0.9601 | $0.9601 | $3.31M | $25.74M |
| Sep 22, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.35M | $27.51M |
| Sep 21, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.89M | $27.74M |
| Sep 20, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.84M | $27.59M |
| Sep 19, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $438.76K | $28.23M |
| Sep 18, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.79M | $28.11M |
| Sep 17, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.27M | $28.04M |
| Sep 16, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.84M | $28.22M |
| Sep 15, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $1.96M | $28.92M |
| Sep 14, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $2.35M | $29.07M |
| Sep 13, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $2.95M | $29.10M |
| Sep 12, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $3.74M | $28.54M |
| Sep 11, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $2.89M | $28.63M |
| Sep 10, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $3.04M | $28.30M |
| Sep 9, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.26M | $28.14M |
| Sep 8, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $1.07M | $27.85M |
| Sep 7, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $1.53M | $27.91M |
| Sep 6, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $2.63M | $27.79M |
| Sep 5, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $2.10M | $27.57M |
| Sep 4, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.34M | $28.10M |
| Sep 3, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $7.28M | $27.88M |
| Sep 2, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $12.91M | $27.30M |
| Sep 1, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $1.79M | $27.80M |
| Aug 31, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $2.55M | $27.90M |
| Aug 30, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $20.04M | $28.29M |
| Aug 29, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $3.10M | $28.58M |
| Aug 28, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $2.97M | $28.70M |
| Aug 27, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $15.60M | $29.08M |
| Aug 26, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.71M | $28.16M |
| Aug 25, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $3.15M | $28.75M |
| Aug 24, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $2.59M | $29.38M |
| Aug 23, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $4.66M | $29.51M |
| Aug 22, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $1.66M | $28.44M |
| Aug 21, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $6.87M | $28.99M |