QuantixAI
QAI
Rank #629
$96.35
Updated 25 days ago
Market Cap
$11.07M
24h Volume
$8.68M
Avg Volume (6m)
$6.70M
24h High/Low
$97.19
$91.81
$91.81
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Governance
Artificial Intelligence (AI)
Trading Bots
Chains
Ethereum
0xcb21311d3b91b53...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $96.35 | $97.19 | $91.81 | $96.35 | $8.68M | $11.07M |
| Dec 2, 2025 | $91.26 | $97.02 | $91.17 | $96.81 | $8.74M | $11.07M |
| Dec 1, 2025 | $92.70 | $92.70 | $89.24 | $91.51 | $9.12M | $11.07M |
| Nov 30, 2025 | $92.78 | $93.80 | $92.78 | $93.12 | $9.63M | $11.07M |
| Nov 29, 2025 | $92.96 | $93.04 | $92.41 | $92.86 | $8.36M | $11.07M |
| Nov 28, 2025 | $93.32 | $94.43 | $92.71 | $92.98 | $6.72M | $11.07M |
| Nov 27, 2025 | $93.87 | $94.17 | $92.74 | $93.34 | $6.64M | $11.07M |
| Nov 26, 2025 | $91.55 | $94.40 | $90.87 | $93.52 | $6.25M | $13.68M |
| Nov 25, 2025 | $90.97 | $91.75 | $90.02 | $91.49 | $5.65M | $73.20M |
| Nov 24, 2025 | $85.67 | $92.26 | $85.35 | $91.17 | $7.59M | $72.30M |
| Nov 23, 2025 | $83.48 | $86.62 | $83.32 | $86.62 | $4.68M | $67.86M |
| Nov 22, 2025 | $83.22 | $83.53 | $82.44 | $83.53 | $6.84M | $66.79M |
| Nov 21, 2025 | $78.44 | $85.92 | $77.26 | $83.12 | $6.67M | $65.79M |
| Nov 20, 2025 | $82.40 | $83.58 | $77.93 | $79.41 | $6.49M | $65.62M |
| Nov 19, 2025 | $82.93 | $82.93 | $80.27 | $81.48 | $5.25M | $65.85M |
| Nov 18, 2025 | $80.57 | $83.59 | $79.30 | $83.26 | $6.79M | $65.65M |
| Nov 17, 2025 | $74.40 | $80.70 | $74.40 | $80.70 | $7.12M | $61.80M |
| Nov 16, 2025 | $75.51 | $76.11 | $73.78 | $74.44 | $7.50M | $60.45M |
| Nov 15, 2025 | $70.42 | $76.03 | $70.42 | $75.46 | $6.67M | $58.98M |
| Nov 14, 2025 | $72.05 | $72.05 | $68.73 | $70.59 | $7.01M | $56.52M |
| Nov 13, 2025 | $73.41 | $74.84 | $71.01 | $71.92 | $7.27M | $58.99M |
| Nov 12, 2025 | $75.82 | $76.59 | $73.15 | $73.47 | $7.65M | $60.47M |
| Nov 11, 2025 | $76.19 | $79.78 | $75.85 | $76.19 | $7.28M | $61.18M |
| Nov 10, 2025 | $81.00 | $81.00 | $81.00 | $81.00 | $7.51M | $65.14M |
| Nov 9, 2025 | $78.42 | $78.42 | $78.42 | $78.42 | $8.20M | $63.08M |
| Nov 8, 2025 | $67.62 | $67.62 | $67.62 | $67.62 | $7.49M | $54.38M |
| Nov 7, 2025 | $81.46 | $81.46 | $81.46 | $81.46 | $6.92M | $67.72M |
| Nov 6, 2025 | $87.49 | $87.49 | $87.49 | $87.49 | $8.06M | $70.37M |
| Nov 5, 2025 | $85.45 | $85.45 | $85.45 | $85.45 | $7.10M | $68.73M |
| Nov 4, 2025 | $87.84 | $87.84 | $87.84 | $87.84 | $8.33M | $70.65M |
| Nov 3, 2025 | $91.08 | $91.08 | $91.08 | $91.08 | $7.94M | $73.23M |
| Nov 2, 2025 | $90.72 | $90.72 | $90.72 | $90.72 | $7.78M | $72.97M |
| Nov 1, 2025 | $90.36 | $90.36 | $90.36 | $90.36 | $7.34M | $72.69M |
| Oct 31, 2025 | $89.16 | $89.16 | $89.16 | $89.16 | $6.71M | $71.63M |
| Oct 30, 2025 | $90.67 | $90.67 | $90.67 | $90.67 | $8.47M | $72.88M |
| Oct 29, 2025 | $93.24 | $93.24 | $93.24 | $93.24 | $7.86M | $75.00M |
| Oct 28, 2025 | $94.09 | $94.09 | $94.09 | $94.09 | $7.28M | $75.68M |
| Oct 27, 2025 | $94.47 | $94.47 | $94.47 | $94.47 | $7.77M | $75.99M |
| Oct 26, 2025 | $91.98 | $91.98 | $91.98 | $91.98 | $8.26M | $73.98M |
| Oct 25, 2025 | $91.45 | $91.45 | $91.45 | $91.45 | $7.72M | $73.56M |
| Oct 24, 2025 | $90.75 | $90.75 | $90.75 | $90.75 | $8.30M | $73.01M |
| Oct 23, 2025 | $88.85 | $88.85 | $88.85 | $88.85 | $8.37M | $71.47M |
| Oct 22, 2025 | $89.41 | $89.41 | $89.41 | $89.41 | $7.82M | $71.93M |
| Oct 21, 2025 | $92.13 | $92.13 | $92.13 | $92.13 | $7.47M | $74.13M |
| Oct 20, 2025 | $90.40 | $90.40 | $90.40 | $90.40 | $8.23M | $72.71M |
| Oct 19, 2025 | $89.18 | $89.18 | $89.18 | $89.18 | $8.10M | $71.73M |
| Oct 18, 2025 | $89.70 | $89.70 | $89.70 | $89.70 | $7.92M | $72.16M |
| Oct 17, 2025 | $90.98 | $90.98 | $90.98 | $90.98 | $7.30M | $73.20M |
| Oct 16, 2025 | $93.33 | $93.33 | $93.33 | $93.33 | $7.62M | $75.11M |
| Oct 15, 2025 | $86.00 | $86.00 | $86.00 | $86.00 | $7.66M | $69.19M |
| Oct 14, 2025 | $87.53 | $87.53 | $87.53 | $87.53 | $7.05M | $11.24M |
| Oct 13, 2025 | $87.47 | $87.47 | $87.47 | $87.47 | $7.20M | $11.24M |
| Oct 12, 2025 | $84.95 | $84.95 | $84.95 | $84.95 | $2.71M | $11.24M |
| Oct 11, 2025 | $87.58 | $87.58 | $87.58 | $87.58 | $7.50M | $11.24M |
| Oct 10, 2025 | $93.18 | $93.18 | $93.18 | $93.18 | $7.16M | $11.24M |
| Oct 9, 2025 | $94.59 | $94.59 | $94.59 | $94.59 | $7.58M | $11.24M |
| Oct 8, 2025 | $93.17 | $93.17 | $93.17 | $93.17 | $7.13M | $11.24M |
| Oct 7, 2025 | $95.67 | $95.67 | $95.67 | $95.67 | $7.90M | $11.24M |
| Oct 6, 2025 | $98.48 | $98.48 | $98.48 | $98.48 | $7.17M | $11.24M |
| Oct 5, 2025 | $97.54 | $97.54 | $97.54 | $97.54 | $6.61M | $11.24M |
| Oct 4, 2025 | $98.60 | $98.60 | $98.60 | $98.60 | $7.37M | $11.24M |
| Oct 3, 2025 | $97.02 | $97.02 | $97.02 | $97.02 | $7.40M | $11.24M |
| Oct 2, 2025 | $96.39 | $96.39 | $96.39 | $96.39 | $7.63M | $11.24M |
| Oct 1, 2025 | $92.76 | $92.76 | $92.76 | $92.76 | $7.48M | $11.23M |
| Sep 30, 2025 | $93.92 | $93.92 | $93.92 | $93.92 | $8.40M | $75.55M |
| Sep 29, 2025 | $92.19 | $92.19 | $92.19 | $92.19 | $8.35M | $74.19M |
| Sep 28, 2025 | $90.13 | $90.13 | $90.13 | $90.13 | $8.00M | $72.51M |
| Sep 27, 2025 | $90.06 | $90.06 | $90.06 | $90.06 | $7.66M | $72.45M |
| Sep 26, 2025 | $97.22 | $97.22 | $97.22 | $97.22 | $4.14M | $78.22M |
| Sep 25, 2025 | $101.05 | $101.05 | $101.05 | $101.05 | $8.30M | $81.29M |
| Sep 24, 2025 | $99.86 | $99.86 | $99.86 | $99.86 | $8.59M | $80.35M |
| Sep 23, 2025 | $100.50 | $100.50 | $100.50 | $100.50 | $8.11M | $80.88M |
| Sep 22, 2025 | $101.79 | $101.79 | $101.79 | $101.79 | $8.83M | $81.90M |
| Sep 21, 2025 | $102.11 | $102.11 | $102.11 | $102.11 | $8.79M | $82.14M |
| Sep 20, 2025 | $102.01 | $102.01 | $102.01 | $102.01 | $8.01M | $82.06M |
| Sep 19, 2025 | $103.33 | $103.33 | $103.33 | $103.33 | $8.43M | $83.12M |
| Sep 18, 2025 | $102.81 | $102.81 | $102.81 | $102.81 | $4.30M | $82.70M |
| Sep 17, 2025 | $104.10 | $104.10 | $104.10 | $104.10 | $8.43M | $83.74M |
| Sep 16, 2025 | $102.81 | $102.81 | $102.81 | $102.81 | $8.70M | $82.71M |
| Sep 15, 2025 | $102.84 | $102.84 | $102.84 | $102.84 | $8.99M | $82.72M |
| Sep 14, 2025 | $103.36 | $103.36 | $103.36 | $103.36 | $8.98M | $83.14M |
| Sep 13, 2025 | $103.52 | $103.52 | $103.52 | $103.52 | $9.15M | $83.30M |
| Sep 12, 2025 | $105.02 | $105.02 | $105.02 | $105.02 | $8.82M | $84.47M |
| Sep 11, 2025 | $104.73 | $104.73 | $104.73 | $104.73 | $8.60M | $84.26M |
| Sep 10, 2025 | $102.50 | $102.50 | $102.50 | $102.50 | $9.34M | $82.46M |
| Sep 9, 2025 | $103.05 | $103.05 | $103.05 | $103.05 | $8.91M | $82.90M |
| Sep 8, 2025 | $102.18 | $102.18 | $102.18 | $102.18 | $7.90M | $82.27M |
| Sep 7, 2025 | $101.34 | $101.34 | $101.34 | $101.34 | $8.79M | $81.52M |
| Sep 6, 2025 | $101.68 | $101.68 | $101.68 | $101.68 | $8.99M | $81.79M |
| Sep 5, 2025 | $102.83 | $102.83 | $102.83 | $102.83 | $8.35M | $82.76M |
| Sep 4, 2025 | $103.76 | $103.76 | $103.76 | $103.76 | $8.70M | $83.49M |
| Sep 3, 2025 | $103.14 | $103.14 | $103.14 | $103.14 | $9.69M | $82.97M |
| Sep 2, 2025 | $101.35 | $101.35 | $101.35 | $101.35 | $8.74M | $81.46M |
| Sep 1, 2025 | $100.46 | $100.46 | $100.46 | $100.46 | $9.39M | $80.83M |
| Aug 31, 2025 | $99.00 | $99.00 | $99.00 | $99.00 | $6.77M | $79.64M |
| Aug 30, 2025 | $98.74 | $98.74 | $98.74 | $98.74 | $3.26M | $79.43M |
| Aug 29, 2025 | $102.35 | $102.35 | $102.35 | $102.35 | $7.53M | $82.33M |
| Aug 28, 2025 | $101.17 | $101.17 | $101.17 | $101.17 | $7.40M | $81.38M |
| Aug 27, 2025 | $101.76 | $101.76 | $101.76 | $101.76 | $6.63M | $81.83M |
| Aug 26, 2025 | $100.22 | $100.22 | $100.22 | $100.22 | $6.91M | $80.62M |
| Aug 25, 2025 | $100.16 | $100.16 | $100.16 | $100.16 | $5.83M | $80.60M |
| Aug 24, 2025 | $101.88 | $101.88 | $101.88 | $101.88 | $6.14M | $81.93M |
| Aug 23, 2025 | $103.20 | $103.20 | $103.20 | $103.20 | $6.60M | $83.03M |
| Aug 22, 2025 | $99.23 | $99.23 | $99.23 | $99.23 | $6.47M | $79.80M |
| Aug 21, 2025 | $100.88 | $100.88 | $100.88 | $100.88 | $4.61M | $81.16M |
| Aug 20, 2025 | $99.67 | $99.67 | $99.67 | $99.67 | $5.47M | $80.17M |
| Aug 19, 2025 | $97.68 | $97.68 | $97.68 | $97.68 | $4.83M | $78.57M |
| Aug 18, 2025 | $98.70 | $98.70 | $98.70 | $98.70 | $5.80M | $79.47M |
| Aug 17, 2025 | $98.77 | $98.77 | $98.77 | $98.77 | $5.69M | $79.45M |
| Aug 16, 2025 | $99.32 | $99.32 | $99.32 | $99.32 | $4.01M | $79.90M |
| Aug 15, 2025 | $100.33 | $100.33 | $100.33 | $100.33 | $5.31M | $80.72M |
| Aug 14, 2025 | $104.52 | $104.52 | $104.52 | $104.52 | $6.22M | $84.15M |
| Aug 13, 2025 | $104.89 | $104.89 | $104.89 | $104.89 | $6.03M | $84.38M |
| Aug 12, 2025 | $101.54 | $101.54 | $101.54 | $101.54 | $5.40M | $81.69M |
| Aug 11, 2025 | $104.04 | $104.04 | $104.04 | $104.04 | $4.65M | $83.69M |
| Aug 10, 2025 | $101.69 | $101.69 | $101.69 | $101.69 | $6.14M | $81.81M |
| Aug 9, 2025 | $101.84 | $101.84 | $101.84 | $101.84 | $5.34M | $81.95M |
| Aug 8, 2025 | $103.54 | $103.54 | $103.54 | $103.54 | $5.40M | $83.29M |
| Aug 7, 2025 | $101.39 | $101.39 | $101.39 | $101.39 | $5.88M | $81.56M |
| Aug 6, 2025 | $100.59 | $100.59 | $100.59 | $100.59 | $5.13M | $80.92M |
| Aug 5, 2025 | $101.44 | $101.44 | $101.44 | $101.44 | $5.17M | $81.64M |
| Aug 4, 2025 | $100.68 | $100.68 | $100.68 | $100.68 | $6.22M | $81.00M |
| Aug 3, 2025 | $99.30 | $99.30 | $99.30 | $99.30 | $5.52M | $79.96M |
| Aug 2, 2025 | $99.81 | $99.81 | $99.81 | $99.81 | $5.00M | $80.31M |
| Aug 1, 2025 | $100.03 | $100.03 | $100.03 | $100.03 | $5.32M | $80.47M |
| Jul 31, 2025 | $102.88 | $102.88 | $102.88 | $102.88 | $5.79M | $82.67M |
| Jul 30, 2025 | $102.96 | $102.96 | $102.96 | $102.96 | $6.33M | $82.83M |
| Jul 29, 2025 | $101.98 | $101.98 | $101.98 | $101.98 | $6.04M | $82.09M |
| Jul 28, 2025 | $103.25 | $103.25 | $103.25 | $103.25 | $5.78M | $83.04M |
| Jul 27, 2025 | $101.95 | $101.95 | $101.95 | $101.95 | $6.33M | $82.01M |
| Jul 26, 2025 | $101.59 | $101.59 | $101.59 | $101.59 | $4.91M | $81.71M |
| Jul 25, 2025 | $103.39 | $103.39 | $103.39 | $103.39 | $5.25M | $83.17M |
| Jul 24, 2025 | $103.66 | $103.66 | $103.66 | $103.66 | $6.00M | $83.38M |
| Jul 23, 2025 | $109.04 | $109.04 | $109.04 | $109.04 | $5.49M | $87.73M |
| Jul 22, 2025 | $106.76 | $106.76 | $106.76 | $106.76 | $5.52M | $85.87M |
| Jul 21, 2025 | $102.43 | $102.43 | $102.43 | $102.43 | $6.47M | $82.41M |
| Jul 20, 2025 | $103.02 | $103.02 | $103.02 | $103.02 | $5.52M | $82.88M |
| Jul 19, 2025 | $103.16 | $103.16 | $103.16 | $103.16 | $6.35M | $82.90M |
| Jul 18, 2025 | $104.35 | $104.35 | $104.35 | $104.35 | $3.44M | $83.95M |
| Jul 17, 2025 | $104.75 | $104.75 | $104.75 | $104.75 | $3.44M | $84.28M |
| Jul 16, 2025 | $103.86 | $103.86 | $103.86 | $103.86 | $3.48M | $83.55M |
| Jul 15, 2025 | $106.79 | $106.79 | $106.79 | $106.79 | $3.28M | $85.87M |
| Jul 14, 2025 | $108.31 | $108.31 | $108.31 | $108.31 | $2.82M | $87.09M |
| Jul 13, 2025 | $107.86 | $107.86 | $107.86 | $107.86 | $4.44M | $86.71M |
| Jul 12, 2025 | $108.01 | $108.01 | $108.01 | $108.01 | $4.27M | $86.87M |
| Jul 11, 2025 | $107.55 | $107.55 | $107.55 | $107.55 | $4.43M | $86.44M |
| Jul 10, 2025 | $103.32 | $103.32 | $103.32 | $103.32 | $4.95M | $83.09M |
| Jul 9, 2025 | $101.09 | $101.09 | $101.09 | $101.09 | $4.60M | $81.29M |
| Jul 8, 2025 | $100.45 | $100.45 | $100.45 | $100.45 | $5.09M | $80.77M |
| Jul 7, 2025 | $101.41 | $101.41 | $101.41 | $101.41 | $4.12M | $81.55M |
| Jul 6, 2025 | $100.51 | $100.51 | $100.51 | $100.51 | $4.70M | $1.44M |
| Jul 5, 2025 | $100.28 | $100.28 | $100.28 | $100.28 | $4.89M | $1.43M |
| Jul 4, 2025 | $101.69 | $101.69 | $101.69 | $101.69 | $4.47M | $1.45M |
| Jul 3, 2025 | $101.08 | $101.08 | $101.08 | $101.08 | $4.74M | $1.44M |
| Jul 2, 2025 | $98.02 | $98.02 | $98.02 | $98.02 | $4.42M | $1.40M |
| Jul 1, 2025 | $99.45 | $99.45 | $99.45 | $99.45 | $4.67M | $1.42M |
| Jun 30, 2025 | $100.61 | $100.61 | $100.61 | $100.61 | $4.68M | $1.44M |
| Jun 29, 2025 | $99.62 | $99.62 | $99.62 | $99.62 | $5.00M | $1.42M |
| Jun 28, 2025 | $99.33 | $99.33 | $99.33 | $99.33 | $4.55M | $1.42M |