Quantum Compute
SN48
Rank #1368
$5.66
Updated 8 days ago
Market Cap
$17.11M
24h Volume
$2.10M
Avg Volume (6m)
$951.95K
24h High/Low
$5.98
$5.49
$5.49
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
48
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $5.66 | $5.98 | $5.49 | $5.66 | $2.10M | $17.11M |
| Nov 10, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $3.25M | $19.07M |
| Nov 9, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $4.93M | $18.68M |
| Nov 8, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | $3.49M | $17.68M |
| Nov 7, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | $1.15M | $16.55M |
| Nov 6, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $2.21M | $16.31M |
| Nov 5, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $2.58M | $18.36M |
| Nov 4, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $3.13M | $20.19M |
| Nov 3, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | $2.23M | $20.46M |
| Nov 2, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | $4.09M | $21.02M |
| Nov 1, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | $13.78M | $19.52M |
| Oct 31, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $377.99K | $14.00M |
| Oct 30, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $787.94K | $15.50M |
| Oct 29, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $976.82K | $15.90M |
| Oct 28, 2025 | $5.58 | $5.58 | $5.58 | $5.58 | $1.36M | $15.89M |
| Oct 27, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $1.42M | $14.49M |
| Oct 26, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $600.45K | $13.35M |
| Oct 25, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $258.38K | $12.89M |
| Oct 24, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $748.36K | $12.74M |
| Oct 23, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $307.54K | $12.31M |
| Oct 22, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $652.03K | $12.80M |
| Oct 21, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $245.79K | $13.76M |
| Oct 20, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $156.84K | $14.11M |
| Oct 19, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | $55.66K | $12.83M |
| Oct 18, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $243.95K | $12.34M |
| Oct 17, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $229.52K | $12.05M |
| Oct 16, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $396.71K | $13.05M |
| Oct 15, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $212.13K | $14.87M |
| Oct 14, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $649.71K | $14.99M |
| Oct 13, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $337.26K | $12.91M |
| Oct 12, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $418.95K | $10.09M |
| Oct 11, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $186.58K | $9.92M |
| Oct 10, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $150.30K | $11.39M |
| Oct 9, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $346.93K | $11.12M |
| Oct 8, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $382.33K | $10.74M |
| Oct 7, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $293.60K | $11.26M |
| Oct 6, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $308.42K | $10.31M |
| Oct 5, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $164.23K | $10.31M |
| Oct 4, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $305.69K | $10.48M |
| Oct 3, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $1.44M | $10.64M |
| Oct 2, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $74.34K | $10.09M |
| Oct 1, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $295.38K | $9.77M |
| Sep 30, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $235.27K | $10.12M |
| Sep 29, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $539.22K | $10.36M |
| Sep 28, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $182.23K | $9.90M |
| Sep 27, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $533.77K | $9.93M |
| Sep 26, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $1.33M | $9.72M |
| Sep 25, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $1.40M | $9.83M |
| Sep 24, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $892.19K | $9.78M |
| Sep 23, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $141.50K | $9.58M |
| Sep 22, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $89.18K | $10.19M |
| Sep 21, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $129.58K | $10.43M |
| Sep 20, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $241.68K | $10.47M |
| Sep 19, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $2.23M | $10.96M |
| Sep 18, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $1.05M | $10.47M |
| Sep 17, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $1.22M | $9.24M |
| Sep 16, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $1.27M | $8.84M |
| Sep 15, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $310.25K | $9.40M |
| Sep 14, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $228.43K | $9.58M |
| Sep 13, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $244.54K | $9.75M |
| Sep 12, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $491.33K | $9.72M |
| Sep 11, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $1.88M | $9.35M |
| Sep 10, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $448.29K | $8.48M |
| Sep 9, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $184.76K | $8.52M |
| Sep 8, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $221.24K | $8.03M |
| Sep 7, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $176.07K | $7.88M |
| Sep 6, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $521.32K | $7.89M |
| Sep 5, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $1.86M | $7.96M |
| Sep 4, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $1.94M | $8.63M |
| Sep 3, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $3.28M | $9.84M |
| Sep 2, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $4.70M | $8.60M |
| Sep 1, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $320.51K | $7.57M |
| Aug 31, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $630.13K | $7.90M |
| Aug 30, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $1.23M | $7.64M |
| Aug 29, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $1.12M | $8.24M |
| Aug 28, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $2.34M | $7.25M |
| Aug 27, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $251.89K | $8.32M |
| Aug 26, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $323.04K | $8.28M |
| Aug 25, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $1.83M | $9.79M |
| Aug 24, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $2.23M | $9.14M |
| Aug 23, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $11.17M | $10.64M |
| Aug 22, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $10.34M | $10.46M |
| Aug 21, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $1.90M | $7.53M |
| Aug 20, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $3.06M | $6.86M |
| Aug 19, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $173.76K | $5.66M |
| Aug 18, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $965.84K | $6.43M |
| Aug 17, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $661.05K | $6.22M |
| Aug 16, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $736.38K | $5.86M |
| Aug 15, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $769.72K | $5.58M |
| Aug 14, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $1.73M | $5.88M |
| Aug 13, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $240.21K | $6.38M |
| Aug 12, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $184.65K | $5.66M |
| Aug 11, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $82.60K | $6.05M |
| Aug 10, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $677.40K | $6.06M |
| Aug 9, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $1.20M | $6.05M |
| Aug 8, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $1.46M | $6.01M |
| Aug 7, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $1.31M | $6.16M |
| Aug 6, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $181.55K | $5.21M |
| Aug 5, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $1.76M | $5.34M |
| Aug 4, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $688.71K | $5.12M |
| Aug 3, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $257.78K | $4.50M |
| Aug 2, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $310.73K | $4.49M |
| Aug 1, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $969.62K | $4.72M |
| Jul 31, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $1.25M | $4.65M |
| Jul 30, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $692.25K | $4.25M |
| Jul 29, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $280.84K | $4.29M |
| Jul 28, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $39.94K | $5.13M |
| Jul 27, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $378.49K | $5.23M |
| Jul 26, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $319.51K | $5.60M |
| Jul 25, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $645.36K | $5.94M |
| Jul 24, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $466.94K | $5.90M |
| Jul 23, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $703.66K | $5.87M |
| Jul 22, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $738.13K | $6.10M |
| Jul 21, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $1.40M | $6.24M |
| Jul 20, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $1.64M | $5.17M |
| Jul 19, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $503.36K | $4.14M |
| Jul 18, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $736.72K | $4.02M |
| Jul 17, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $1.67M | $3.81M |
| Jul 16, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $589.66K | $2.83M |
| Jul 15, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $3.71K | $2.19M |
| Jul 14, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $2.95K | $2.09M |
| Jul 13, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $3.22K | $2.03M |
| Jul 12, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $4.26K | $2.08M |
| Jul 11, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $5.11K | $1.98M |
| Jul 10, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $3.19K | $1.85M |
| Jul 9, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $2.53K | $1.69M |
| Jul 8, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $5.89K | $1.69M |
| Jul 7, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $20.32K | $1.72M |
| Jul 6, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $66.42K | $1.70M |
| Jul 5, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $25.75K | $1.69M |
| Jul 4, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $2.76K | $1.74M |
| Jul 3, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $14.72K | $1.73M |
| Jul 2, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $2.52K | $1.67M |
| Jul 1, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $5.07K | $1.76M |
| Jun 30, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $5.39K | $1.83M |
| Jun 29, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $3.70K | $1.74M |
| Jun 28, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $4.03K | $1.72M |
| Jun 27, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $34.91K | $1.67M |
| Jun 26, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $9.39K | $1.70M |
| Jun 25, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $356.96K | $1.72M |
| Jun 24, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $4.76K | $1.55M |
| Jun 23, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $3.25K | $1.36M |
| Jun 22, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $4.55K | $1.40M |
| Jun 21, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $118.81K | $1.56M |
| Jun 20, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $4.90K | $1.62M |
| Jun 19, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $6.73K | $1.69M |
| Jun 18, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $13.18K | $1.65M |
| Jun 17, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $21.25K | $1.78M |
| Jun 16, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $15.33K | $1.78M |
| Jun 15, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $36.57K | $1.77M |
| Jun 14, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $36.48K | $1.83M |
| Jun 13, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $16.73K | $1.92M |
| Jun 12, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $10.29K | $2.02M |
| Jun 11, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $18.69K | $2.14M |
| Jun 10, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $43.76K | $2.12M |
| Jun 9, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $39.39K | $0.00 |
| Jun 8, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $39.39K | $0.00 |