Qubic
QUBIC
Rank #424
$0.00000099
Updated 7 days ago
Market Cap
$125.21M
24h Volume
$3.27M
Avg Volume (90d)
$4.55M
24h High/Low
$0.00000105
$0.00000099
$0.00000099
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Artificial Intelligence (AI)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00000099 | $0.00000105 | $0.00000099 | $0.00000099 | $3.27M | $125.21M |
| Nov 10, 2025 | $0.00000101 | $0.00000101 | $0.00000101 | $0.00000101 | $3.40M | $128.00M |
| Nov 9, 2025 | $0.00000099 | $0.00000099 | $0.00000099 | $0.00000099 | $3.46M | $125.31M |
| Nov 8, 2025 | $0.00000111 | $0.00000111 | $0.00000111 | $0.00000111 | $4.76M | $139.10M |
| Nov 7, 2025 | $0.00000096 | $0.00000096 | $0.00000096 | $0.00000096 | $4.11M | $121.32M |
| Nov 6, 2025 | $0.00000110 | $0.00000110 | $0.00000110 | $0.00000110 | $3.98M | $138.93M |
| Nov 5, 2025 | $0.00000103 | $0.00000103 | $0.00000103 | $0.00000103 | $5.05M | $129.86M |
| Nov 4, 2025 | $0.00000104 | $0.00000104 | $0.00000104 | $0.00000104 | $5.68M | $132.04M |
| Nov 3, 2025 | $0.00000120 | $0.00000120 | $0.00000120 | $0.00000120 | $4.40M | $151.20M |
| Nov 2, 2025 | $0.00000120 | $0.00000120 | $0.00000120 | $0.00000120 | $2.44M | $152.17M |
| Nov 1, 2025 | $0.00000121 | $0.00000121 | $0.00000121 | $0.00000121 | $3.82M | $153.11M |
| Oct 31, 2025 | $0.00000125 | $0.00000125 | $0.00000125 | $0.00000125 | $4.19M | $157.65M |
| Oct 30, 2025 | $0.00000134 | $0.00000134 | $0.00000134 | $0.00000134 | $3.80M | $169.75M |
| Oct 29, 2025 | $0.00000132 | $0.00000132 | $0.00000132 | $0.00000132 | $2.76M | $166.95M |
| Oct 28, 2025 | $0.00000138 | $0.00000138 | $0.00000138 | $0.00000138 | $3.31M | $173.51M |
| Oct 27, 2025 | $0.00000144 | $0.00000144 | $0.00000144 | $0.00000144 | $3.66M | $182.11M |
| Oct 26, 2025 | $0.00000138 | $0.00000138 | $0.00000138 | $0.00000138 | $2.90M | $174.68M |
| Oct 25, 2025 | $0.00000139 | $0.00000139 | $0.00000139 | $0.00000139 | $3.45M | $175.04M |
| Oct 24, 2025 | $0.00000132 | $0.00000132 | $0.00000132 | $0.00000132 | $3.39M | $166.50M |
| Oct 23, 2025 | $0.00000131 | $0.00000131 | $0.00000131 | $0.00000131 | $3.47M | $165.84M |
| Oct 22, 2025 | $0.00000137 | $0.00000137 | $0.00000137 | $0.00000137 | $4.10M | $172.28M |
| Oct 21, 2025 | $0.00000143 | $0.00000143 | $0.00000143 | $0.00000143 | $3.67M | $180.21M |
| Oct 20, 2025 | $0.00000146 | $0.00000146 | $0.00000146 | $0.00000146 | $2.97M | $184.32M |
| Oct 19, 2025 | $0.00000142 | $0.00000142 | $0.00000142 | $0.00000142 | $3.20M | $179.44M |
| Oct 18, 2025 | $0.00000146 | $0.00000146 | $0.00000146 | $0.00000146 | $4.23M | $184.61M |
| Oct 17, 2025 | $0.00000146 | $0.00000146 | $0.00000146 | $0.00000146 | $4.15M | $184.13M |
| Oct 16, 2025 | $0.00000151 | $0.00000151 | $0.00000151 | $0.00000151 | $5.67M | $190.77M |
| Oct 15, 2025 | $0.00000157 | $0.00000157 | $0.00000157 | $0.00000157 | $4.55M | $197.16M |
| Oct 14, 2025 | $0.00000163 | $0.00000163 | $0.00000163 | $0.00000163 | $4.50M | $206.11M |
| Oct 13, 2025 | $0.00000158 | $0.00000158 | $0.00000158 | $0.00000158 | $5.17M | $198.51M |
| Oct 12, 2025 | $0.00000139 | $0.00000139 | $0.00000139 | $0.00000139 | $6.68M | $174.71M |
| Oct 11, 2025 | $0.00000146 | $0.00000146 | $0.00000146 | $0.00000146 | $8.24M | $184.13M |
| Oct 10, 2025 | $0.00000161 | $0.00000161 | $0.00000161 | $0.00000161 | $4.84M | $202.68M |
| Oct 9, 2025 | $0.00000170 | $0.00000170 | $0.00000170 | $0.00000170 | $4.67M | $214.41M |
| Oct 8, 2025 | $0.00000185 | $0.00000185 | $0.00000185 | $0.00000185 | $4.37M | $231.72M |
| Oct 7, 2025 | $0.00000182 | $0.00000182 | $0.00000182 | $0.00000182 | $4.05M | $229.54M |
| Oct 6, 2025 | $0.00000194 | $0.00000194 | $0.00000194 | $0.00000194 | $3.82M | $243.15M |
| Oct 5, 2025 | $0.00000197 | $0.00000197 | $0.00000197 | $0.00000197 | $3.44M | $246.90M |
| Oct 4, 2025 | $0.00000194 | $0.00000194 | $0.00000194 | $0.00000194 | $5.90M | $243.64M |
| Oct 3, 2025 | $0.00000184 | $0.00000184 | $0.00000184 | $0.00000184 | $4.18M | $230.08M |
| Oct 2, 2025 | $0.00000170 | $0.00000170 | $0.00000170 | $0.00000170 | $5.00M | $214.44M |
| Oct 1, 2025 | $0.00000160 | $0.00000160 | $0.00000160 | $0.00000160 | $4.24M | $200.18M |
| Sep 30, 2025 | $0.00000160 | $0.00000160 | $0.00000160 | $0.00000160 | $4.62M | $201.00M |
| Sep 29, 2025 | $0.00000150 | $0.00000150 | $0.00000150 | $0.00000150 | $4.13M | $187.99M |
| Sep 28, 2025 | $0.00000144 | $0.00000144 | $0.00000144 | $0.00000144 | $3.46M | $181.12M |
| Sep 27, 2025 | $0.00000150 | $0.00000150 | $0.00000150 | $0.00000150 | $4.22M | $187.72M |
| Sep 26, 2025 | $0.00000143 | $0.00000143 | $0.00000143 | $0.00000143 | $6.11M | $179.92M |
| Sep 25, 2025 | $0.00000160 | $0.00000160 | $0.00000160 | $0.00000160 | $5.81M | $201.14M |
| Sep 24, 2025 | $0.00000152 | $0.00000152 | $0.00000152 | $0.00000152 | $4.79M | $190.30M |
| Sep 23, 2025 | $0.00000163 | $0.00000163 | $0.00000163 | $0.00000163 | $5.69M | $203.64M |
| Sep 22, 2025 | $0.00000175 | $0.00000175 | $0.00000175 | $0.00000175 | $5.35M | $219.19M |
| Sep 21, 2025 | $0.00000182 | $0.00000182 | $0.00000182 | $0.00000182 | $4.06M | $228.73M |
| Sep 20, 2025 | $0.00000193 | $0.00000193 | $0.00000193 | $0.00000193 | $4.07M | $241.28M |
| Sep 19, 2025 | $0.00000206 | $0.00000206 | $0.00000206 | $0.00000206 | $4.36M | $257.71M |
| Sep 18, 2025 | $0.00000209 | $0.00000209 | $0.00000209 | $0.00000209 | $5.36M | $260.83M |
| Sep 17, 2025 | $0.00000210 | $0.00000210 | $0.00000210 | $0.00000210 | $3.74M | $262.52M |
| Sep 16, 2025 | $0.00000207 | $0.00000207 | $0.00000207 | $0.00000207 | $3.96M | $258.87M |
| Sep 15, 2025 | $0.00000214 | $0.00000214 | $0.00000214 | $0.00000214 | $3.77M | $268.44M |
| Sep 14, 2025 | $0.00000213 | $0.00000213 | $0.00000213 | $0.00000213 | $4.94M | $265.68M |
| Sep 13, 2025 | $0.00000229 | $0.00000229 | $0.00000229 | $0.00000229 | $6.56M | $286.64M |
| Sep 12, 2025 | $0.00000207 | $0.00000207 | $0.00000207 | $0.00000207 | $6.36M | $259.19M |
| Sep 11, 2025 | $0.00000191 | $0.00000191 | $0.00000191 | $0.00000191 | $4.35M | $238.16M |
| Sep 10, 2025 | $0.00000205 | $0.00000205 | $0.00000205 | $0.00000205 | $3.93M | $256.06M |
| Sep 9, 2025 | $0.00000218 | $0.00000218 | $0.00000218 | $0.00000218 | $2.91M | $272.07M |
| Sep 8, 2025 | $0.00000211 | $0.00000211 | $0.00000211 | $0.00000211 | $2.14M | $263.83M |
| Sep 7, 2025 | $0.00000209 | $0.00000209 | $0.00000209 | $0.00000209 | $2.00M | $261.18M |
| Sep 6, 2025 | $0.00000205 | $0.00000205 | $0.00000205 | $0.00000205 | $3.19M | $256.97M |
| Sep 5, 2025 | $0.00000212 | $0.00000212 | $0.00000212 | $0.00000212 | $5.18M | $265.36M |
| Sep 4, 2025 | $0.00000224 | $0.00000224 | $0.00000224 | $0.00000224 | $2.89M | $281.42M |
| Sep 3, 2025 | $0.00000227 | $0.00000227 | $0.00000227 | $0.00000227 | $4.38M | $283.09M |
| Sep 2, 2025 | $0.00000228 | $0.00000228 | $0.00000228 | $0.00000228 | $5.95M | $282.14M |
| Sep 1, 2025 | $0.00000235 | $0.00000235 | $0.00000235 | $0.00000235 | $3.49M | $293.11M |
| Aug 31, 2025 | $0.00000236 | $0.00000236 | $0.00000236 | $0.00000236 | $3.01M | $294.81M |
| Aug 30, 2025 | $0.00000231 | $0.00000231 | $0.00000231 | $0.00000231 | $6.11M | $288.17M |
| Aug 29, 2025 | $0.00000242 | $0.00000242 | $0.00000242 | $0.00000242 | $4.43M | $300.81M |
| Aug 28, 2025 | $0.00000233 | $0.00000233 | $0.00000233 | $0.00000233 | $5.03M | $290.06M |
| Aug 27, 2025 | $0.00000244 | $0.00000244 | $0.00000244 | $0.00000244 | $6.30M | $303.92M |
| Aug 26, 2025 | $0.00000239 | $0.00000239 | $0.00000239 | $0.00000239 | $6.09M | $297.38M |
| Aug 25, 2025 | $0.00000261 | $0.00000261 | $0.00000261 | $0.00000261 | $5.75M | $324.48M |
| Aug 24, 2025 | $0.00000281 | $0.00000281 | $0.00000281 | $0.00000281 | $6.20M | $349.10M |
| Aug 23, 2025 | $0.00000266 | $0.00000266 | $0.00000266 | $0.00000266 | $10.85M | $330.79M |
| Aug 22, 2025 | $0.00000251 | $0.00000251 | $0.00000251 | $0.00000251 | $6.61M | $311.57M |
| Aug 21, 2025 | $0.00000282 | $0.00000282 | $0.00000282 | $0.00000282 | $6.27M | $351.32M |
| Aug 20, 2025 | $0.00000284 | $0.00000284 | $0.00000284 | $0.00000284 | $6.63M | $349.90M |