QuantixAI
QAI
Rank #629
$96.35
Updated 4 months ago
Market Cap
$11.07M
24h Volume
$8.68M
Avg Volume (6m)
$7.34M
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 |