Quantum Compute
SN48
Rank #1368
$4.06
Updated 27 days ago
Market Cap
$13.18M
24h Volume
$1.87M
Avg Volume (90d)
$1.43M
24h High/Low
$4.19
$3.57
$3.57
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $4.06 | $4.19 | $3.57 | $4.06 | $1.87M | $13.18M |
| Dec 2, 2025 | $3.76 | $4.16 | $3.53 | $4.03 | $1.08M | $12.44M |
| Dec 1, 2025 | $4.65 | $4.65 | $3.70 | $3.76 | $1.15M | $12.82M |
| Nov 30, 2025 | $5.21 | $5.21 | $4.76 | $4.76 | $572.51K | $16.20M |
| Nov 29, 2025 | $5.46 | $5.48 | $5.18 | $5.20 | $813.69K | $17.24M |
| Nov 28, 2025 | $5.68 | $6.04 | $5.50 | $5.50 | $1.71M | $18.51M |
| Nov 27, 2025 | $6.16 | $6.17 | $5.75 | $5.75 | $935.12K | $19.27M |
| Nov 26, 2025 | $6.26 | $6.58 | $6.15 | $6.19 | $1.57M | $20.16M |
| Nov 25, 2025 | $5.80 | $6.17 | $5.76 | $6.13 | $1.66M | $18.78M |
| Nov 24, 2025 | $5.99 | $6.00 | $5.61 | $5.86 | $288.97K | $18.37M |
| Nov 23, 2025 | $5.76 | $6.16 | $5.76 | $6.09 | $429.12K | $18.75M |
| Nov 22, 2025 | $5.64 | $5.64 | $5.35 | $5.48 | $476.47K | $17.17M |
| Nov 21, 2025 | $6.39 | $6.46 | $5.51 | $5.51 | $607.64K | $18.51M |
| Nov 20, 2025 | $7.03 | $7.26 | $6.39 | $6.57 | $1.30M | $21.60M |
| Nov 19, 2025 | $7.09 | $7.17 | $6.61 | $7.00 | $2.82M | $21.28M |
| Nov 18, 2025 | $5.95 | $7.28 | $5.95 | $7.14 | $1.84M | $19.78M |
| Nov 17, 2025 | $5.74 | $6.13 | $5.73 | $5.96 | $952.53K | $18.41M |
| Nov 16, 2025 | $6.17 | $6.28 | $5.65 | $5.66 | $422.83K | $18.50M |
| Nov 15, 2025 | $6.22 | $6.41 | $6.16 | $6.18 | $881.37K | $19.11M |
| Nov 14, 2025 | $6.27 | $6.27 | $5.72 | $6.24 | $2.57M | $18.57M |
| Nov 13, 2025 | $6.51 | $6.55 | $6.05 | $6.24 | $3.43M | $19.18M |
| Nov 12, 2025 | $6.30 | $6.66 | $6.10 | $6.59 | $6.58M | $19.30M |
| 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 |