QuantixAI
QAI
Rank #629
$76.19
Updated 6 days ago
Market Cap
$61.18M
24h Volume
$7.28M
Avg Volume (90d)
$7.57M
24h High/Low
$79.78
$75.85
$75.85
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Governance
Artificial Intelligence (AI)
Trading Bots
Chains
Ethereum
0xcb21311d3b91b53...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $76.19 | $79.78 | $75.85 | $76.19 | $7.28M | $61.18M |
| Nov 10, 2025 | $81.00 | $81.00 | $81.00 | $81.00 | $7.51M | $65.14M |
| Nov 9, 2025 | $78.42 | $78.42 | $78.42 | $78.42 | $8.20M | $63.08M |
| Nov 8, 2025 | $67.62 | $67.62 | $67.62 | $67.62 | $7.49M | $54.38M |
| Nov 7, 2025 | $81.46 | $81.46 | $81.46 | $81.46 | $6.92M | $67.72M |
| Nov 6, 2025 | $87.49 | $87.49 | $87.49 | $87.49 | $8.06M | $70.37M |
| Nov 5, 2025 | $85.45 | $85.45 | $85.45 | $85.45 | $7.10M | $68.73M |
| Nov 4, 2025 | $87.84 | $87.84 | $87.84 | $87.84 | $8.33M | $70.65M |
| Nov 3, 2025 | $91.08 | $91.08 | $91.08 | $91.08 | $7.94M | $73.23M |
| Nov 2, 2025 | $90.72 | $90.72 | $90.72 | $90.72 | $7.78M | $72.97M |
| Nov 1, 2025 | $90.36 | $90.36 | $90.36 | $90.36 | $7.34M | $72.69M |
| Oct 31, 2025 | $89.16 | $89.16 | $89.16 | $89.16 | $6.71M | $71.63M |
| Oct 30, 2025 | $90.67 | $90.67 | $90.67 | $90.67 | $8.47M | $72.88M |
| Oct 29, 2025 | $93.24 | $93.24 | $93.24 | $93.24 | $7.86M | $75.00M |
| Oct 28, 2025 | $94.09 | $94.09 | $94.09 | $94.09 | $7.28M | $75.68M |
| Oct 27, 2025 | $94.47 | $94.47 | $94.47 | $94.47 | $7.77M | $75.99M |
| Oct 26, 2025 | $91.98 | $91.98 | $91.98 | $91.98 | $8.26M | $73.98M |
| Oct 25, 2025 | $91.45 | $91.45 | $91.45 | $91.45 | $7.72M | $73.56M |
| Oct 24, 2025 | $90.75 | $90.75 | $90.75 | $90.75 | $8.30M | $73.01M |
| Oct 23, 2025 | $88.85 | $88.85 | $88.85 | $88.85 | $8.37M | $71.47M |
| Oct 22, 2025 | $89.41 | $89.41 | $89.41 | $89.41 | $7.82M | $71.93M |
| Oct 21, 2025 | $92.13 | $92.13 | $92.13 | $92.13 | $7.47M | $74.13M |
| Oct 20, 2025 | $90.40 | $90.40 | $90.40 | $90.40 | $8.23M | $72.71M |
| Oct 19, 2025 | $89.18 | $89.18 | $89.18 | $89.18 | $8.10M | $71.73M |
| Oct 18, 2025 | $89.70 | $89.70 | $89.70 | $89.70 | $7.92M | $72.16M |
| Oct 17, 2025 | $90.98 | $90.98 | $90.98 | $90.98 | $7.30M | $73.20M |
| Oct 16, 2025 | $93.33 | $93.33 | $93.33 | $93.33 | $7.62M | $75.11M |
| Oct 15, 2025 | $86.00 | $86.00 | $86.00 | $86.00 | $7.66M | $69.19M |
| Oct 14, 2025 | $87.53 | $87.53 | $87.53 | $87.53 | $7.05M | $11.24M |
| Oct 13, 2025 | $87.47 | $87.47 | $87.47 | $87.47 | $7.20M | $11.24M |
| Oct 12, 2025 | $84.95 | $84.95 | $84.95 | $84.95 | $2.71M | $11.24M |
| Oct 11, 2025 | $87.58 | $87.58 | $87.58 | $87.58 | $7.50M | $11.24M |
| Oct 10, 2025 | $93.18 | $93.18 | $93.18 | $93.18 | $7.16M | $11.24M |
| Oct 9, 2025 | $94.59 | $94.59 | $94.59 | $94.59 | $7.58M | $11.24M |
| Oct 8, 2025 | $93.17 | $93.17 | $93.17 | $93.17 | $7.13M | $11.24M |
| Oct 7, 2025 | $95.67 | $95.67 | $95.67 | $95.67 | $7.90M | $11.24M |
| Oct 6, 2025 | $98.48 | $98.48 | $98.48 | $98.48 | $7.17M | $11.24M |
| Oct 5, 2025 | $97.54 | $97.54 | $97.54 | $97.54 | $6.61M | $11.24M |
| Oct 4, 2025 | $98.60 | $98.60 | $98.60 | $98.60 | $7.37M | $11.24M |
| Oct 3, 2025 | $97.02 | $97.02 | $97.02 | $97.02 | $7.40M | $11.24M |
| Oct 2, 2025 | $96.39 | $96.39 | $96.39 | $96.39 | $7.63M | $11.24M |
| Oct 1, 2025 | $92.76 | $92.76 | $92.76 | $92.76 | $7.48M | $11.23M |
| Sep 30, 2025 | $93.92 | $93.92 | $93.92 | $93.92 | $8.40M | $75.55M |
| Sep 29, 2025 | $92.19 | $92.19 | $92.19 | $92.19 | $8.35M | $74.19M |
| Sep 28, 2025 | $90.13 | $90.13 | $90.13 | $90.13 | $8.00M | $72.51M |
| Sep 27, 2025 | $90.06 | $90.06 | $90.06 | $90.06 | $7.66M | $72.45M |
| Sep 26, 2025 | $97.22 | $97.22 | $97.22 | $97.22 | $4.14M | $78.22M |
| Sep 25, 2025 | $101.05 | $101.05 | $101.05 | $101.05 | $8.30M | $81.29M |
| Sep 24, 2025 | $99.86 | $99.86 | $99.86 | $99.86 | $8.59M | $80.35M |
| Sep 23, 2025 | $100.50 | $100.50 | $100.50 | $100.50 | $8.11M | $80.88M |
| Sep 22, 2025 | $101.79 | $101.79 | $101.79 | $101.79 | $8.83M | $81.90M |
| Sep 21, 2025 | $102.11 | $102.11 | $102.11 | $102.11 | $8.79M | $82.14M |
| Sep 20, 2025 | $102.01 | $102.01 | $102.01 | $102.01 | $8.01M | $82.06M |
| Sep 19, 2025 | $103.33 | $103.33 | $103.33 | $103.33 | $8.43M | $83.12M |
| Sep 18, 2025 | $102.81 | $102.81 | $102.81 | $102.81 | $4.30M | $82.70M |
| Sep 17, 2025 | $104.10 | $104.10 | $104.10 | $104.10 | $8.43M | $83.74M |
| Sep 16, 2025 | $102.81 | $102.81 | $102.81 | $102.81 | $8.70M | $82.71M |
| Sep 15, 2025 | $102.84 | $102.84 | $102.84 | $102.84 | $8.99M | $82.72M |
| Sep 14, 2025 | $103.36 | $103.36 | $103.36 | $103.36 | $8.98M | $83.14M |
| Sep 13, 2025 | $103.52 | $103.52 | $103.52 | $103.52 | $9.15M | $83.30M |
| Sep 12, 2025 | $105.02 | $105.02 | $105.02 | $105.02 | $8.82M | $84.47M |
| Sep 11, 2025 | $104.73 | $104.73 | $104.73 | $104.73 | $8.60M | $84.26M |
| Sep 10, 2025 | $102.50 | $102.50 | $102.50 | $102.50 | $9.34M | $82.46M |
| Sep 9, 2025 | $103.05 | $103.05 | $103.05 | $103.05 | $8.91M | $82.90M |
| Sep 8, 2025 | $102.18 | $102.18 | $102.18 | $102.18 | $7.90M | $82.27M |
| Sep 7, 2025 | $101.34 | $101.34 | $101.34 | $101.34 | $8.79M | $81.52M |
| Sep 6, 2025 | $101.68 | $101.68 | $101.68 | $101.68 | $8.99M | $81.79M |
| Sep 5, 2025 | $102.83 | $102.83 | $102.83 | $102.83 | $8.35M | $82.76M |
| Sep 4, 2025 | $103.76 | $103.76 | $103.76 | $103.76 | $8.70M | $83.49M |
| Sep 3, 2025 | $103.14 | $103.14 | $103.14 | $103.14 | $9.69M | $82.97M |
| Sep 2, 2025 | $101.35 | $101.35 | $101.35 | $101.35 | $8.74M | $81.46M |
| Sep 1, 2025 | $100.46 | $100.46 | $100.46 | $100.46 | $9.39M | $80.83M |
| Aug 31, 2025 | $99.00 | $99.00 | $99.00 | $99.00 | $6.77M | $79.64M |
| Aug 30, 2025 | $98.74 | $98.74 | $98.74 | $98.74 | $3.26M | $79.43M |
| Aug 29, 2025 | $102.35 | $102.35 | $102.35 | $102.35 | $7.53M | $82.33M |
| Aug 28, 2025 | $101.17 | $101.17 | $101.17 | $101.17 | $7.40M | $81.38M |
| Aug 27, 2025 | $101.76 | $101.76 | $101.76 | $101.76 | $6.63M | $81.83M |
| Aug 26, 2025 | $100.22 | $100.22 | $100.22 | $100.22 | $6.91M | $80.62M |
| Aug 25, 2025 | $100.16 | $100.16 | $100.16 | $100.16 | $5.83M | $80.60M |
| Aug 24, 2025 | $101.88 | $101.88 | $101.88 | $101.88 | $6.14M | $81.93M |
| Aug 23, 2025 | $103.20 | $103.20 | $103.20 | $103.20 | $6.60M | $83.03M |
| Aug 22, 2025 | $99.23 | $99.23 | $99.23 | $99.23 | $6.47M | $79.80M |
| Aug 21, 2025 | $100.88 | $100.88 | $100.88 | $100.88 | $4.61M | $81.16M |
| Aug 20, 2025 | $99.67 | $99.67 | $99.67 | $99.67 | $5.47M | $80.17M |
| Aug 19, 2025 | $97.68 | $97.68 | $97.68 | $97.68 | $4.83M | $78.57M |