Qubetics
TICS
Rank #1682
$0.0487
Updated 9 days ago
Market Cap
$11.82M
24h Volume
$330.47K
Avg Volume (6m)
$196.18K
24h High/Low
$0.0531
$0.0392
$0.0392
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
DePIN
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0487 | $0.0531 | $0.0392 | $0.0487 | $330.47K | $11.82M |
| Nov 10, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $321.49K | $9.86M |
| Nov 9, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $275.43K | $8.65M |
| Nov 8, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $376.73K | $10.56M |
| Nov 7, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $322.49K | $11.45M |
| Nov 6, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $314.16K | $12.00M |
| Nov 5, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $563.65K | $12.97M |
| Nov 4, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $370.18K | $12.17M |
| Nov 3, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $345.75K | $9.43M |
| Nov 2, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $285.35K | $8.42M |
| Nov 1, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $336.49K | $8.64M |
| Oct 31, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $243.00K | $5.63M |
| Oct 30, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $441.47K | $6.59M |
| Oct 29, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $278.90K | $4.57M |
| Oct 28, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $222.55K | $3.75M |
| Oct 27, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $234.92K | $3.89M |
| Oct 26, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $270.07K | $3.96M |
| Oct 25, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $253.67K | $4.16M |
| Oct 24, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $215.79K | $4.03M |
| Oct 23, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $250.03K | $4.14M |
| Oct 22, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $262.08K | $4.07M |
| Oct 21, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $234.65K | $4.45M |
| Oct 20, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $240.09K | $4.37M |
| Oct 19, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $246.62K | $4.38M |
| Oct 18, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $251.98K | $4.42M |
| Oct 17, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $253.63K | $4.15M |
| Oct 16, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $231.31K | $4.40M |
| Oct 15, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $250.54K | $4.80M |
| Oct 14, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $248.72K | $4.49M |
| Oct 13, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $233.31K | $4.13M |
| Oct 12, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $279.05K | $4.19M |
| Oct 11, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $287.86K | $3.75M |
| Oct 10, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $254.16K | $3.15M |
| Oct 9, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $308.20K | $2.91M |
| Oct 8, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $221.16K | $4.93M |
| Oct 7, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $294.32K | $5.87M |
| Oct 6, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $233.10K | $6.35M |
| Oct 5, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $195.54K | $6.73M |
| Oct 4, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $229.49K | $7.06M |
| Oct 3, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $225.08K | $6.87M |
| Oct 2, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $241.65K | $7.15M |
| Oct 1, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $231.78K | $7.08M |
| Sep 30, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $198.94K | $7.12M |
| Sep 29, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $256.56K | $7.18M |
| Sep 28, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $159.09K | $7.12M |
| Sep 27, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $196.68K | $7.13M |
| Sep 26, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $265.76K | $7.17M |
| Sep 25, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $206.30K | $7.70M |
| Sep 24, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $249.92K | $7.87M |
| Sep 23, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $263.80K | $7.82M |
| Sep 22, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $214.68K | $8.06M |
| Sep 21, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $270.13K | $8.03M |
| Sep 20, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $229.35K | $8.17M |
| Sep 19, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $259.73K | $8.48M |
| Sep 18, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $224.97K | $8.52M |
| Sep 17, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $230.12K | $8.72M |
| Sep 16, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $223.23K | $8.88M |
| Sep 15, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $194.84K | $8.12M |
| Sep 14, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $241.25K | $8.11M |
| Sep 13, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $220.45K | $8.23M |
| Sep 12, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $185.43K | $7.89M |
| Sep 11, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $211.74K | $7.65M |
| Sep 10, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $238.98K | $7.62M |
| Sep 9, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $211.18K | $7.74M |
| Sep 8, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $238.86K | $8.21M |
| Sep 7, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $198.08K | $8.53M |
| Sep 6, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $233.57K | $8.54M |
| Sep 5, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $138.88K | $8.98M |
| Sep 4, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $126.14K | $8.66M |
| Sep 3, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $112.27K | $0.00 |
| Sep 2, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $118.05K | $0.00 |
| Sep 1, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $114.69K | $0.00 |
| Aug 31, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $160.93K | $0.00 |
| Aug 30, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $126.21K | $0.00 |
| Aug 29, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $121.83K | $0.00 |
| Aug 28, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $100.60K | $0.00 |
| Aug 27, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $87.63K | $0.00 |
| Aug 26, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $112.95K | $0.00 |
| Aug 25, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $80.66K | $0.00 |
| Aug 24, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $126.56K | $0.00 |
| Aug 23, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $144.00K | $0.00 |
| Aug 22, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $112.61K | $0.00 |
| Aug 21, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $117.44K | $0.00 |
| Aug 20, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $100.01K | $0.00 |
| Aug 19, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $123.29K | $0.00 |
| Aug 18, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $119.30K | $0.00 |
| Aug 17, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $139.56K | $0.00 |
| Aug 16, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $231.46K | $0.00 |
| Aug 15, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $140.94K | $0.00 |
| Aug 14, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $125.95K | $0.00 |
| Aug 13, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $86.52K | $0.00 |
| Aug 12, 2025 | $0.0432 | $0.0432 | $0.0432 | $0.0432 | $118.32K | $0.00 |
| Aug 11, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $129.34K | $0.00 |
| Aug 10, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $109.93K | $0.00 |
| Aug 9, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $115.68K | $0.00 |
| Aug 8, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $106.02K | $0.00 |
| Aug 7, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $114.36K | $0.00 |
| Aug 6, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $127.83K | $0.00 |
| Aug 5, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $152.93K | $0.00 |
| Aug 4, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $114.95K | $0.00 |
| Aug 3, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $162.86K | $0.00 |
| Aug 2, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $488.25K | $0.00 |
| Aug 1, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $259.10K | $0.00 |
| Jul 31, 2025 | $0.0875 | $0.0875 | $0.0875 | $0.0875 | $397.34K | $0.00 |
| Jul 30, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $136.42K | $0.00 |
| Jul 29, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $140.65K | $0.00 |
| Jul 28, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $103.07K | $0.00 |
| Jul 27, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $80.79K | $0.00 |
| Jul 26, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $91.52K | $0.00 |
| Jul 25, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $91.42K | $0.00 |
| Jul 24, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $80.08K | $0.00 |
| Jul 23, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $95.17K | $0.00 |
| Jul 22, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $90.69K | $0.00 |
| Jul 21, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $216.93K | $0.00 |
| Jul 20, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $193.22K | $0.00 |
| Jul 19, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $106.04K | $0.00 |
| Jul 18, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $107.94K | $0.00 |
| Jul 17, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $98.97K | $0.00 |
| Jul 16, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $101.64K | $0.00 |
| Jul 15, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $115.65K | $0.00 |
| Jul 14, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $79.91K | $0.00 |
| Jul 13, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $79.39K | $0.00 |
| Jul 12, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $85.32K | $0.00 |
| Jul 11, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $66.53K | $0.00 |
| Jul 10, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $48.11K | $0.00 |
| Jul 9, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $117.43K | $0.00 |
| Jul 8, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $180.28K | $0.00 |
| Jul 7, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $110.80K | $0.00 |
| Jul 6, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $108.65K | $0.00 |
| Jul 5, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $177.16K | $0.00 |
| Jul 4, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $147.79K | $0.00 |
| Jul 3, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $147.79K | $0.00 |