Quantum Compute
SN48
Rank #1368
$5.66
Updated 8 days ago
Market Cap
$17.11M
24h Volume
$2.10M
Avg Volume (90d)
$1.43M
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 |