Qubetics
TICS
Rank #1682
$0.0273
Updated 28 days ago
Market Cap
$6.66M
24h Volume
$238.68K
Avg Volume (90d)
$298.13K
24h High/Low
$0.0290
$0.0264
$0.0264
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
DePIN
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0273 | $0.0290 | $0.0264 | $0.0273 | $238.68K | $6.66M |
| Dec 2, 2025 | $0.0276 | $0.0287 | $0.0266 | $0.0287 | $228.80K | $6.75M |
| Dec 1, 2025 | $0.0292 | $0.0295 | $0.0274 | $0.0277 | $260.72K | $6.94M |
| Nov 30, 2025 | $0.0290 | $0.0304 | $0.0287 | $0.0289 | $358.53K | $7.11M |
| Nov 29, 2025 | $0.0279 | $0.0324 | $0.0278 | $0.0288 | $893.97K | $7.11M |
| Nov 28, 2025 | $0.0285 | $0.0293 | $0.0274 | $0.0281 | $330.83K | $6.94M |
| Nov 27, 2025 | $0.0294 | $0.0294 | $0.0281 | $0.0286 | $334.09K | $7.04M |
| Nov 26, 2025 | $0.0302 | $0.0305 | $0.0288 | $0.0288 | $391.82K | $7.21M |
| Nov 25, 2025 | $0.0313 | $0.0319 | $0.0296 | $0.0305 | $297.08K | $7.44M |
| Nov 24, 2025 | $0.0311 | $0.0326 | $0.0295 | $0.0311 | $280.65K | $7.57M |
| Nov 23, 2025 | $0.0266 | $0.0309 | $0.0266 | $0.0309 | $312.49K | $7.17M |
| Nov 22, 2025 | $0.0274 | $0.0311 | $0.0266 | $0.0281 | $283.42K | $6.80M |
| Nov 21, 2025 | $0.0283 | $0.0305 | $0.0258 | $0.0272 | $249.73K | $6.92M |
| Nov 20, 2025 | $0.0326 | $0.0347 | $0.0286 | $0.0288 | $285.52K | $7.85M |
| Nov 19, 2025 | $0.0343 | $0.0347 | $0.0326 | $0.0326 | $264.19K | $8.22M |
| Nov 18, 2025 | $0.0336 | $0.0355 | $0.0330 | $0.0342 | $317.63K | $8.38M |
| Nov 17, 2025 | $0.0328 | $0.0363 | $0.0306 | $0.0331 | $321.46K | $8.07M |
| Nov 16, 2025 | $0.0344 | $0.0378 | $0.0317 | $0.0330 | $356.98K | $8.52M |
| Nov 15, 2025 | $0.0387 | $0.0438 | $0.0337 | $0.0337 | $288.06K | $9.67M |
| Nov 14, 2025 | $0.0399 | $0.0406 | $0.0374 | $0.0384 | $301.79K | $9.44M |
| Nov 13, 2025 | $0.0455 | $0.0467 | $0.0382 | $0.0407 | $361.84K | $10.56M |
| Nov 12, 2025 | $0.0461 | $0.0501 | $0.0435 | $0.0450 | $349.10K | $11.23M |
| Nov 11, 2025 | $0.0487 | $0.0531 | $0.0392 | $0.0487 | $330.47K | $11.82M |
| Nov 10, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $321.49K | $9.86M |
| Nov 9, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $275.43K | $8.65M |
| Nov 8, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $376.73K | $10.56M |
| Nov 7, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $322.49K | $11.45M |
| Nov 6, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $314.16K | $12.00M |
| Nov 5, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $563.65K | $12.97M |
| Nov 4, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $370.18K | $12.17M |
| Nov 3, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $345.75K | $9.43M |
| Nov 2, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $285.35K | $8.42M |
| Nov 1, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $336.49K | $8.64M |
| Oct 31, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $243.00K | $5.63M |
| Oct 30, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $441.47K | $6.59M |
| Oct 29, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $278.90K | $4.57M |
| Oct 28, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $222.55K | $3.75M |
| Oct 27, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $234.92K | $3.89M |
| Oct 26, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $270.07K | $3.96M |
| Oct 25, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $253.67K | $4.16M |
| Oct 24, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $215.79K | $4.03M |
| Oct 23, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $250.03K | $4.14M |
| Oct 22, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $262.08K | $4.07M |
| Oct 21, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $234.65K | $4.45M |
| Oct 20, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $240.09K | $4.37M |
| Oct 19, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $246.62K | $4.38M |
| Oct 18, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $251.98K | $4.42M |
| Oct 17, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $253.63K | $4.15M |
| Oct 16, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $231.31K | $4.40M |
| Oct 15, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $250.54K | $4.80M |
| Oct 14, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $248.72K | $4.49M |
| Oct 13, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $233.31K | $4.13M |
| Oct 12, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $279.05K | $4.19M |
| Oct 11, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $287.86K | $3.75M |
| Oct 10, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $254.16K | $3.15M |
| Oct 9, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $308.20K | $2.91M |
| Oct 8, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $221.16K | $4.93M |
| Oct 7, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $294.32K | $5.87M |
| Oct 6, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $233.10K | $6.35M |
| Oct 5, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $195.54K | $6.73M |
| Oct 4, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $229.49K | $7.06M |
| Oct 3, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $225.08K | $6.87M |
| Oct 2, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $241.65K | $7.15M |