Quai Network
QUAI
Rank #1396
$0.0233
Updated 27 days ago
Market Cap
$15.17M
24h Volume
$67.54K
Avg Volume (6m)
$534.81K
24h High/Low
$0.0241
$0.0232
$0.0232
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Made in USA
Privacy Blockchain
Quai Network Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0233 | $0.0241 | $0.0232 | $0.0233 | $67.54K | $15.17M |
| Dec 2, 2025 | $0.0231 | $0.0241 | $0.0231 | $0.0241 | $188.13K | $15.30M |
| Dec 1, 2025 | $0.0237 | $0.0237 | $0.0226 | $0.0229 | $193.49K | $15.00M |
| Nov 30, 2025 | $0.0240 | $0.0242 | $0.0236 | $0.0237 | $183.51K | $15.55M |
| Nov 29, 2025 | $0.0248 | $0.0248 | $0.0239 | $0.0240 | $189.73K | $15.97M |
| Nov 28, 2025 | $0.0239 | $0.0252 | $0.0239 | $0.0248 | $210.34K | $16.05M |
| Nov 27, 2025 | $0.0227 | $0.0251 | $0.0227 | $0.0240 | $202.97K | $15.56M |
| Nov 26, 2025 | $0.0203 | $0.0225 | $0.0201 | $0.0225 | $188.77K | $13.64M |
| Nov 25, 2025 | $0.0192 | $0.0203 | $0.0190 | $0.0203 | $143.82K | $12.57M |
| Nov 24, 2025 | $0.0192 | $0.0194 | $0.0187 | $0.0190 | $174.75K | $12.44M |
| Nov 23, 2025 | $0.0191 | $0.0192 | $0.0186 | $0.0192 | $169.01K | $12.37M |
| Nov 22, 2025 | $0.0200 | $0.0200 | $0.0190 | $0.0190 | $183.82K | $12.78M |
| Nov 21, 2025 | $0.0192 | $0.0203 | $0.0183 | $0.0199 | $227.50K | $12.58M |
| Nov 20, 2025 | $0.0186 | $0.0203 | $0.0186 | $0.0203 | $245.76K | $12.53M |
| Nov 19, 2025 | $0.0199 | $0.0201 | $0.0184 | $0.0186 | $333.53K | $12.42M |
| Nov 18, 2025 | $0.0219 | $0.0220 | $0.0196 | $0.0199 | $257.02K | $13.63M |
| Nov 17, 2025 | $0.0222 | $0.0232 | $0.0217 | $0.0220 | $192.28K | $14.69M |
| Nov 16, 2025 | $0.0248 | $0.0248 | $0.0228 | $0.0228 | $195.52K | $15.50M |
| Nov 15, 2025 | $0.0232 | $0.0249 | $0.0231 | $0.0246 | $216.75K | $15.62M |
| Nov 14, 2025 | $0.0257 | $0.0257 | $0.0229 | $0.0232 | $248.49K | $15.67M |
| Nov 13, 2025 | $0.0254 | $0.0259 | $0.0246 | $0.0246 | $248.43K | $16.44M |
| Nov 12, 2025 | $0.0251 | $0.0259 | $0.0241 | $0.0258 | $260.89K | $16.18M |
| Nov 11, 2025 | $0.0246 | $0.0262 | $0.0239 | $0.0246 | $383.68K | $15.95M |
| Nov 10, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $268.73K | $15.76M |
| Nov 9, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $225.79K | $15.52M |
| Nov 8, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $252.05K | $16.25M |
| Nov 7, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $319.60K | $15.43M |
| Nov 6, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $320.25K | $16.85M |
| Nov 5, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $442.75K | $15.13M |
| Nov 4, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $316.49K | $17.01M |
| Nov 3, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $200.99K | $17.99M |
| Nov 2, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $212.57K | $18.92M |
| Nov 1, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $193.72K | $17.85M |
| Oct 31, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $270.07K | $18.77M |
| Oct 30, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $510.89K | $21.25M |
| Oct 29, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $167.36K | $16.87M |
| Oct 28, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $160.68K | $17.18M |
| Oct 27, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $423.83K | $18.66M |
| Oct 26, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $1.31M | $17.47M |
| Oct 25, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $1.42M | $20.66M |
| Oct 24, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $3.19M | $22.56M |
| Oct 23, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $1.07M | $21.74M |
| Oct 22, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $552.97K | $22.79M |
| Oct 21, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $389.23K | $23.99M |
| Oct 20, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $224.01K | $24.11M |
| Oct 19, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $447.34K | $22.61M |
| Oct 18, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $351.88K | $24.93M |
| Oct 17, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $228.13K | $26.02M |
| Oct 16, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $251.42K | $27.21M |
| Oct 15, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $361.84K | $27.61M |
| Oct 14, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $504.68K | $27.78M |
| Oct 13, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $268.40K | $31.07M |
| Oct 12, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $579.11K | $31.16M |
| Oct 11, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $1.47M | $26.04M |
| Oct 10, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $1.24M | $30.54M |
| Oct 9, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $804.01K | $30.91M |
| Oct 8, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $570.33K | $29.84M |
| Oct 7, 2025 | $0.0437 | $0.0437 | $0.0437 | $0.0437 | $1.77M | $26.98M |
| Oct 6, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $275.57K | $25.94M |
| Oct 5, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $867.71K | $26.50M |
| Oct 4, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $798.53K | $24.58M |
| Oct 3, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $1.07M | $22.43M |
| Oct 2, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $1.00M | $20.86M |
| Oct 1, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $777.00K | $21.09M |
| Sep 30, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $798.84K | $22.78M |
| Sep 29, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $291.70K | $22.64M |
| Sep 28, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $191.75K | $24.39M |
| Sep 27, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $669.30K | $23.93M |
| Sep 26, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $160.67K | $22.09M |
| Sep 25, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $624.53K | $20.37M |
| Sep 24, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $591.23K | $20.37M |
| Sep 23, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $266.52K | $20.08M |
| Sep 22, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $656.73K | $20.88M |
| Sep 21, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $746.78K | $22.68M |
| Sep 20, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $313.44K | $23.18M |
| Sep 19, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $345.16K | $22.90M |
| Sep 18, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $301.72K | $22.07M |
| Sep 17, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $479.51K | $21.38M |
| Sep 16, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $261.79K | $20.60M |
| Sep 15, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $218.67K | $20.96M |
| Sep 14, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $237.37K | $21.02M |
| Sep 13, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $240.96K | $21.55M |
| Sep 12, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $337.26K | $21.46M |
| Sep 11, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $305.89K | $22.81M |
| Sep 10, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $354.11K | $23.95M |
| Sep 9, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $223.28K | $22.23M |
| Sep 8, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $178.17K | $22.21M |
| Sep 7, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $224.32K | $22.20M |
| Sep 6, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $199.22K | $22.47M |
| Sep 5, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $631.62K | $22.93M |
| Sep 4, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $817.25K | $22.98M |
| Sep 3, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $443.56K | $22.72M |
| Sep 2, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $595.84K | $21.08M |
| Sep 1, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $427.73K | $22.28M |
| Aug 31, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $434.61K | $22.81M |
| Aug 30, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $749.20K | $22.50M |
| Aug 29, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $262.27K | $19.88M |
| Aug 28, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $344.72K | $21.05M |
| Aug 27, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $231.31K | $21.04M |
| Aug 26, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $281.90K | $20.64M |
| Aug 25, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $302.96K | $22.23M |
| Aug 24, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $325.53K | $22.96M |
| Aug 23, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $504.75K | $22.29M |
| Aug 22, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $362.28K | $20.96M |
| Aug 21, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $455.48K | $21.17M |
| Aug 20, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $282.20K | $20.14M |
| Aug 19, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $545.93K | $21.18M |
| Aug 18, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $479.94K | $20.07M |
| Aug 17, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $340.57K | $19.86M |
| Aug 16, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $199.72K | $21.88M |
| Aug 15, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $981.31K | $22.62M |
| Aug 14, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $712.98K | $22.62M |
| Aug 13, 2025 | $0.0451 | $0.0451 | $0.0451 | $0.0451 | $602.96K | $24.37M |
| Aug 12, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $471.34K | $25.76M |
| Aug 11, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $246.80K | $26.35M |
| Aug 10, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $267.01K | $26.19M |
| Aug 9, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $339.27K | $26.59M |
| Aug 8, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $458.17K | $27.03M |
| Aug 7, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $556.19K | $26.85M |
| Aug 6, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $670.68K | $28.01M |
| Aug 5, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $624.34K | $28.11M |
| Aug 4, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $360.38K | $26.96M |
| Aug 3, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $423.80K | $25.41M |
| Aug 2, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $757.17K | $25.81M |
| Aug 1, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $548.52K | $25.83M |
| Jul 31, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $923.62K | $25.78M |
| Jul 30, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $908.04K | $27.28M |
| Jul 29, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $526.27K | $25.41M |
| Jul 28, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $650.45K | $25.77M |
| Jul 27, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $622.94K | $25.61M |
| Jul 26, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $440.36K | $25.53M |
| Jul 25, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $506.97K | $25.73M |
| Jul 24, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $570.45K | $25.87M |
| Jul 23, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $424.72K | $26.29M |
| Jul 22, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $532.93K | $26.68M |
| Jul 21, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $224.67K | $25.98M |
| Jul 20, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $420.56K | $27.05M |
| Jul 19, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $913.51K | $26.50M |
| Jul 18, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $663.08K | $26.66M |
| Jul 17, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $658.43K | $27.11M |
| Jul 16, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $675.42K | $26.36M |
| Jul 15, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $568.26K | $26.87M |
| Jul 14, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $802.20K | $27.81M |
| Jul 13, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $739.09K | $27.26M |
| Jul 12, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $1.12M | $27.75M |
| Jul 11, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $598.86K | $27.08M |
| Jul 10, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $578.26K | $26.46M |
| Jul 9, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $432.18K | $26.41M |
| Jul 8, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $2.20M | $26.50M |
| Jul 7, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $2.34M | $27.36M |
| Jul 6, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $932.32K | $27.32M |
| Jul 5, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $922.47K | $29.12M |
| Jul 4, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $1.35M | $31.01M |
| Jul 3, 2025 | $0.0711 | $0.0711 | $0.0711 | $0.0711 | $2.05M | $35.53M |
| Jul 2, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $1.07M | $28.42M |
| Jul 1, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $709.87K | $31.98M |
| Jun 30, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $656.02K | $31.80M |