Alpha Quark
AQT
Rank #1285
$0.6112
Updated 27 days ago
Market Cap
$16.33M
24h Volume
$3.47M
Avg Volume (6m)
$4.48M
24h High/Low
$0.6280
$0.5700
$0.5700
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
NFT
NFTFi
NFT Lending/Borrowing
Chains
Ethereum
0x2a9bdcff37ab68b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.6112 | $0.6280 | $0.5700 | $0.6112 | $3.47M | $16.33M |
| Dec 2, 2025 | $0.5833 | $0.6190 | $0.5709 | $0.6137 | $3.37M | $15.78M |
| Dec 1, 2025 | $0.6379 | $0.6379 | $0.5690 | $0.5859 | $3.08M | $15.57M |
| Nov 30, 2025 | $0.6884 | $0.6884 | $0.6416 | $0.6451 | $3.67M | $17.46M |
| Nov 29, 2025 | $0.6271 | $0.6812 | $0.6271 | $0.6714 | $2.85M | $17.47M |
| Nov 28, 2025 | $0.6264 | $0.6323 | $0.6153 | $0.6278 | $2.45M | $16.70M |
| Nov 27, 2025 | $0.6159 | $0.6375 | $0.6103 | $0.6248 | $3.28M | $16.61M |
| Nov 26, 2025 | $0.5873 | $0.6148 | $0.5873 | $0.6115 | $3.61M | $16.15M |
| Nov 25, 2025 | $0.5835 | $0.6032 | $0.5781 | $0.5801 | $2.60M | $15.68M |
| Nov 24, 2025 | $0.5935 | $0.5949 | $0.5670 | $0.5876 | $2.97M | $15.60M |
| Nov 23, 2025 | $0.5742 | $0.6033 | $0.5723 | $0.6006 | $2.81M | $15.81M |
| Nov 22, 2025 | $0.5557 | $0.5746 | $0.5551 | $0.5669 | $3.25M | $15.12M |
| Nov 21, 2025 | $0.5755 | $0.5769 | $0.5315 | $0.5415 | $3.27M | $14.91M |
| Nov 20, 2025 | $0.6017 | $0.6039 | $0.5860 | $0.5916 | $2.36M | $15.99M |
| Nov 19, 2025 | $0.6123 | $0.6123 | $0.5879 | $0.5961 | $2.06M | $16.15M |
| Nov 18, 2025 | $0.6025 | $0.6218 | $0.6022 | $0.6121 | $3.03M | $16.35M |
| Nov 17, 2025 | $0.6236 | $0.6319 | $0.6004 | $0.6022 | $2.09M | $16.42M |
| Nov 16, 2025 | $0.6514 | $0.6624 | $0.6296 | $0.6296 | $1.02M | $17.39M |
| Nov 15, 2025 | $0.6482 | $0.6627 | $0.6482 | $0.6522 | $1.97M | $17.56M |
| Nov 14, 2025 | $0.6689 | $0.6771 | $0.6490 | $0.6490 | $2.68M | $17.79M |
| Nov 13, 2025 | $0.7304 | $0.7313 | $0.6681 | $0.6681 | $1.76M | $19.10M |
| Nov 12, 2025 | $0.7151 | $0.7508 | $0.7151 | $0.7289 | $1.88M | $19.76M |
| Nov 11, 2025 | $0.7259 | $0.7324 | $0.6880 | $0.7259 | $2.85M | $19.45M |
| Nov 10, 2025 | $0.6940 | $0.6940 | $0.6940 | $0.6940 | $470.53K | $18.60M |
| Nov 9, 2025 | $0.6834 | $0.6834 | $0.6834 | $0.6834 | $1.42M | $18.32M |
| Nov 8, 2025 | $0.6838 | $0.6838 | $0.6838 | $0.6838 | $2.58M | $18.33M |
| Nov 7, 2025 | $0.6240 | $0.6240 | $0.6240 | $0.6240 | $1.35M | $16.74M |
| Nov 6, 2025 | $0.6117 | $0.6117 | $0.6117 | $0.6117 | $1.84M | $16.42M |
| Nov 5, 2025 | $0.6020 | $0.6020 | $0.6020 | $0.6020 | $2.31M | $16.13M |
| Nov 4, 2025 | $0.6704 | $0.6704 | $0.6704 | $0.6704 | $3.54M | $17.88M |
| Nov 3, 2025 | $0.7663 | $0.7663 | $0.7663 | $0.7663 | $880.98K | $20.58M |
| Nov 2, 2025 | $0.7656 | $0.7656 | $0.7656 | $0.7656 | $330.56K | $20.52M |
| Nov 1, 2025 | $0.7445 | $0.7445 | $0.7445 | $0.7445 | $323.68K | $20.32M |
| Oct 31, 2025 | $0.7383 | $0.7383 | $0.7383 | $0.7383 | $492.37K | $19.88M |
| Oct 30, 2025 | $0.7656 | $0.7656 | $0.7656 | $0.7656 | $363.89K | $20.52M |
| Oct 29, 2025 | $0.7961 | $0.7961 | $0.7961 | $0.7961 | $468.43K | $21.35M |
| Oct 28, 2025 | $0.7866 | $0.7866 | $0.7866 | $0.7866 | $373.16K | $21.47M |
| Oct 27, 2025 | $0.7785 | $0.7785 | $0.7785 | $0.7785 | $291.93K | $21.25M |
| Oct 26, 2025 | $0.7651 | $0.7651 | $0.7651 | $0.7651 | $109.69K | $20.87M |
| Oct 25, 2025 | $0.7721 | $0.7721 | $0.7721 | $0.7721 | $817.02K | $20.90M |
| Oct 24, 2025 | $0.7728 | $0.7728 | $0.7728 | $0.7728 | $1.18M | $20.71M |
| Oct 23, 2025 | $0.7689 | $0.7689 | $0.7689 | $0.7689 | $1.91M | $20.49M |
| Oct 22, 2025 | $0.8022 | $0.8022 | $0.8022 | $0.8022 | $2.99M | $21.51M |
| Oct 21, 2025 | $0.8125 | $0.8125 | $0.8125 | $0.8125 | $1.76M | $21.78M |
| Oct 20, 2025 | $0.7953 | $0.7953 | $0.7953 | $0.7953 | $1.34M | $21.31M |
| Oct 19, 2025 | $0.8019 | $0.8019 | $0.8019 | $0.8019 | $1.81M | $21.50M |
| Oct 18, 2025 | $0.7623 | $0.7623 | $0.7623 | $0.7623 | $2.78M | $20.43M |
| Oct 17, 2025 | $0.7832 | $0.7832 | $0.7832 | $0.7832 | $2.43M | $20.99M |
| Oct 16, 2025 | $0.8088 | $0.8088 | $0.8088 | $0.8088 | $2.19M | $21.68M |
| Oct 15, 2025 | $0.8247 | $0.8247 | $0.8247 | $0.8247 | $2.65M | $22.08M |
| Oct 14, 2025 | $0.8319 | $0.8319 | $0.8319 | $0.8319 | $2.09M | $22.30M |
| Oct 13, 2025 | $0.8144 | $0.8144 | $0.8144 | $0.8144 | $2.16M | $21.83M |
| Oct 12, 2025 | $0.7676 | $0.7676 | $0.7676 | $0.7676 | $3.29M | $20.59M |
| Oct 11, 2025 | $0.8093 | $0.8093 | $0.8093 | $0.8093 | $8.70M | $22.51M |
| Oct 10, 2025 | $0.9395 | $0.9395 | $0.9395 | $0.9395 | $2.11M | $25.74M |
| Oct 9, 2025 | $0.9257 | $0.9257 | $0.9257 | $0.9257 | $6.26M | $24.81M |
| Oct 8, 2025 | $0.9129 | $0.9129 | $0.9129 | $0.9129 | $2.65M | $24.47M |
| Oct 7, 2025 | $0.9428 | $0.9428 | $0.9428 | $0.9428 | $2.22M | $25.27M |
| Oct 6, 2025 | $0.9419 | $0.9419 | $0.9419 | $0.9419 | $2.16M | $25.26M |
| Oct 5, 2025 | $0.9414 | $0.9414 | $0.9414 | $0.9414 | $1.44M | $25.26M |
| Oct 4, 2025 | $0.9509 | $0.9509 | $0.9509 | $0.9509 | $2.43M | $25.58M |
| Oct 3, 2025 | $0.9433 | $0.9433 | $0.9433 | $0.9433 | $2.53M | $25.27M |
| Oct 2, 2025 | $0.9300 | $0.9300 | $0.9300 | $0.9300 | $1.80M | $24.93M |
| Oct 1, 2025 | $0.9067 | $0.9067 | $0.9067 | $0.9067 | $1.73M | $24.30M |
| Sep 30, 2025 | $0.9187 | $0.9187 | $0.9187 | $0.9187 | $3.15M | $24.71M |
| Sep 29, 2025 | $0.9339 | $0.9339 | $0.9339 | $0.9339 | $1.01M | $25.03M |
| Sep 28, 2025 | $0.9466 | $0.9466 | $0.9466 | $0.9466 | $7.62M | $24.89M |
| Sep 27, 2025 | $0.8948 | $0.8948 | $0.8948 | $0.8948 | $1.88M | $23.99M |
| Sep 26, 2025 | $0.9041 | $0.9041 | $0.9041 | $0.9041 | $6.20M | $24.22M |
| Sep 25, 2025 | $0.9466 | $0.9466 | $0.9466 | $0.9466 | $2.07M | $25.37M |
| Sep 24, 2025 | $0.9568 | $0.9568 | $0.9568 | $0.9568 | $2.45M | $25.65M |
| Sep 23, 2025 | $0.9601 | $0.9601 | $0.9601 | $0.9601 | $3.31M | $25.74M |
| Sep 22, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.35M | $27.51M |
| Sep 21, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.89M | $27.74M |
| Sep 20, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.84M | $27.59M |
| Sep 19, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $438.76K | $28.23M |
| Sep 18, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.79M | $28.11M |
| Sep 17, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.27M | $28.04M |
| Sep 16, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.84M | $28.22M |
| Sep 15, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $1.96M | $28.92M |
| Sep 14, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $2.35M | $29.07M |
| Sep 13, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $2.95M | $29.10M |
| Sep 12, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $3.74M | $28.54M |
| Sep 11, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $2.89M | $28.63M |
| Sep 10, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $3.04M | $28.30M |
| Sep 9, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.26M | $28.14M |
| Sep 8, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $1.07M | $27.85M |
| Sep 7, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $1.53M | $27.91M |
| Sep 6, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $2.63M | $27.79M |
| Sep 5, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $2.10M | $27.57M |
| Sep 4, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.34M | $28.10M |
| Sep 3, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $7.28M | $27.88M |
| Sep 2, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $12.91M | $27.30M |
| Sep 1, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $1.79M | $27.80M |
| Aug 31, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $2.55M | $27.90M |
| Aug 30, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $20.04M | $28.29M |
| Aug 29, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $3.10M | $28.58M |
| Aug 28, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $2.97M | $28.70M |
| Aug 27, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $15.60M | $29.08M |
| Aug 26, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.71M | $28.16M |
| Aug 25, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $3.15M | $28.75M |
| Aug 24, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $2.59M | $29.38M |
| Aug 23, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $4.66M | $29.51M |
| Aug 22, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $1.66M | $28.44M |
| Aug 21, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $6.87M | $28.99M |
| Aug 20, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $9.43M | $28.66M |
| Aug 19, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $33.96M | $30.15M |
| Aug 18, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $2.11M | $29.76M |
| Aug 17, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $2.95M | $29.89M |
| Aug 16, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $11.76M | $30.10M |
| Aug 15, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $71.49M | $31.49M |
| Aug 14, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $3.96M | $30.36M |
| Aug 13, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $3.68M | $30.05M |
| Aug 12, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $3.31M | $29.79M |
| Aug 11, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $1.27M | $30.43M |
| Aug 10, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $2.11M | $30.64M |
| Aug 9, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.81M | $29.84M |
| Aug 8, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.77M | $29.66M |
| Aug 7, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $2.53M | $29.06M |
| Aug 6, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $2.57M | $29.39M |
| Aug 5, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $787.23K | $29.70M |
| Aug 4, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $2.70M | $29.44M |
| Aug 3, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $2.33M | $28.53M |
| Aug 2, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $6.29M | $29.91M |
| Aug 1, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $10.05M | $32.46M |
| Jul 31, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $22.64M | $32.18M |
| Jul 30, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $2.66M | $31.07M |
| Jul 29, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $6.83M | $30.45M |
| Jul 28, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $954.55K | $30.91M |
| Jul 27, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $2.61M | $29.89M |
| Jul 26, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $4.84M | $29.72M |
| Jul 25, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $7.33M | $30.48M |
| Jul 24, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $15.44M | $31.76M |
| Jul 23, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $1.79M | $33.90M |
| Jul 22, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $7.73M | $32.30M |
| Jul 21, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $9.94M | $31.52M |
| Jul 20, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $2.10M | $30.30M |
| Jul 19, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $4.05M | $29.97M |
| Jul 18, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $1.17M | $30.24M |
| Jul 17, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $1.31M | $30.38M |
| Jul 16, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $9.66M | $30.29M |
| Jul 15, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $4.23M | $29.32M |
| Jul 14, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $6.60M | $29.64M |
| Jul 13, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $51.49M | $31.73M |
| Jul 12, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $2.36M | $28.83M |
| Jul 11, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $4.02M | $28.51M |
| Jul 10, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.65M | $28.11M |
| Jul 9, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $3.05M | $28.19M |
| Jul 8, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $8.67M | $28.04M |
| Jul 7, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $4.21M | $27.75M |
| Jul 6, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.82M | $27.54M |
| Jul 5, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $5.54M | $27.36M |
| Jul 4, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $14.89M | $27.50M |
| Jul 3, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $9.36M | $27.81M |
| Jul 2, 2025 | $0.9046 | $0.9046 | $0.9046 | $0.9046 | $2.24M | $24.23M |
| Jul 1, 2025 | $0.9137 | $0.9137 | $0.9137 | $0.9137 | $1.71M | $24.50M |
| Jun 30, 2025 | $0.9330 | $0.9330 | $0.9330 | $0.9330 | $1.41M | $25.05M |