Qubic
QUBIC
Rank #424
$0.00000079
Updated 25 days ago
Market Cap
$100.97M
24h Volume
$3.10M
Avg Volume (90d)
$3.85M
24h High/Low
$0.00000080
$0.00000073
$0.00000073
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Artificial Intelligence (AI)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00000079 | $0.00000080 | $0.00000073 | $0.00000079 | $3.10M | $100.97M |
| Dec 2, 2025 | $0.00000073 | $0.00000079 | $0.00000072 | $0.00000079 | $3.50M | $95.09M |
| Dec 1, 2025 | $0.00000078 | $0.00000078 | $0.00000073 | $0.00000074 | $3.27M | $95.20M |
| Nov 30, 2025 | $0.00000080 | $0.00000081 | $0.00000079 | $0.00000079 | $2.32M | $101.34M |
| Nov 29, 2025 | $0.00000079 | $0.00000080 | $0.00000079 | $0.00000080 | $2.47M | $101.09M |
| Nov 28, 2025 | $0.00000083 | $0.00000083 | $0.00000078 | $0.00000080 | $2.89M | $100.74M |
| Nov 27, 2025 | $0.00000083 | $0.00000084 | $0.00000082 | $0.00000083 | $2.86M | $105.23M |
| Nov 26, 2025 | $0.00000080 | $0.00000083 | $0.00000078 | $0.00000082 | $3.02M | $102.30M |
| Nov 25, 2025 | $0.00000083 | $0.00000085 | $0.00000079 | $0.00000079 | $3.08M | $105.06M |
| Nov 24, 2025 | $0.00000083 | $0.00000086 | $0.00000081 | $0.00000085 | $3.15M | $106.38M |
| Nov 23, 2025 | $0.00000078 | $0.00000086 | $0.00000078 | $0.00000086 | $2.96M | $102.81M |
| Nov 22, 2025 | $0.00000081 | $0.00000081 | $0.00000076 | $0.00000079 | $3.33M | $98.39M |
| Nov 21, 2025 | $0.00000081 | $0.00000081 | $0.00000076 | $0.00000081 | $3.49M | $100.02M |
| Nov 20, 2025 | $0.00000086 | $0.00000086 | $0.00000081 | $0.00000084 | $3.34M | $106.65M |
| Nov 19, 2025 | $0.00000089 | $0.00000090 | $0.00000083 | $0.00000087 | $3.18M | $108.52M |
| Nov 18, 2025 | $0.00000082 | $0.00000091 | $0.00000080 | $0.00000089 | $3.44M | $107.21M |
| Nov 17, 2025 | $0.00000086 | $0.00000088 | $0.00000082 | $0.00000082 | $3.19M | $107.41M |
| Nov 16, 2025 | $0.00000089 | $0.00000091 | $0.00000083 | $0.00000084 | $2.76M | $110.85M |
| Nov 15, 2025 | $0.00000087 | $0.00000089 | $0.00000086 | $0.00000089 | $3.16M | $110.73M |
| Nov 14, 2025 | $0.00000092 | $0.00000092 | $0.00000084 | $0.00000086 | $3.44M | $112.39M |
| Nov 13, 2025 | $0.00000092 | $0.00000096 | $0.00000087 | $0.00000090 | $3.35M | $117.47M |
| Nov 12, 2025 | $0.00000096 | $0.00000099 | $0.00000093 | $0.00000093 | $3.34M | $121.75M |
| Nov 11, 2025 | $0.00000099 | $0.00000105 | $0.00000099 | $0.00000099 | $3.27M | $125.21M |
| Nov 10, 2025 | $0.00000101 | $0.00000101 | $0.00000101 | $0.00000101 | $3.40M | $128.00M |
| Nov 9, 2025 | $0.00000099 | $0.00000099 | $0.00000099 | $0.00000099 | $3.46M | $125.31M |
| Nov 8, 2025 | $0.00000111 | $0.00000111 | $0.00000111 | $0.00000111 | $4.76M | $139.10M |
| Nov 7, 2025 | $0.00000096 | $0.00000096 | $0.00000096 | $0.00000096 | $4.11M | $121.32M |
| Nov 6, 2025 | $0.00000110 | $0.00000110 | $0.00000110 | $0.00000110 | $3.98M | $138.93M |
| Nov 5, 2025 | $0.00000103 | $0.00000103 | $0.00000103 | $0.00000103 | $5.05M | $129.86M |
| Nov 4, 2025 | $0.00000104 | $0.00000104 | $0.00000104 | $0.00000104 | $5.68M | $132.04M |
| Nov 3, 2025 | $0.00000120 | $0.00000120 | $0.00000120 | $0.00000120 | $4.40M | $151.20M |
| Nov 2, 2025 | $0.00000120 | $0.00000120 | $0.00000120 | $0.00000120 | $2.44M | $152.17M |
| Nov 1, 2025 | $0.00000121 | $0.00000121 | $0.00000121 | $0.00000121 | $3.82M | $153.11M |
| Oct 31, 2025 | $0.00000125 | $0.00000125 | $0.00000125 | $0.00000125 | $4.19M | $157.65M |
| Oct 30, 2025 | $0.00000134 | $0.00000134 | $0.00000134 | $0.00000134 | $3.80M | $169.75M |
| Oct 29, 2025 | $0.00000132 | $0.00000132 | $0.00000132 | $0.00000132 | $2.76M | $166.95M |
| Oct 28, 2025 | $0.00000138 | $0.00000138 | $0.00000138 | $0.00000138 | $3.31M | $173.51M |
| Oct 27, 2025 | $0.00000144 | $0.00000144 | $0.00000144 | $0.00000144 | $3.66M | $182.11M |
| Oct 26, 2025 | $0.00000138 | $0.00000138 | $0.00000138 | $0.00000138 | $2.90M | $174.68M |
| Oct 25, 2025 | $0.00000139 | $0.00000139 | $0.00000139 | $0.00000139 | $3.45M | $175.04M |
| Oct 24, 2025 | $0.00000132 | $0.00000132 | $0.00000132 | $0.00000132 | $3.39M | $166.50M |
| Oct 23, 2025 | $0.00000131 | $0.00000131 | $0.00000131 | $0.00000131 | $3.47M | $165.84M |
| Oct 22, 2025 | $0.00000137 | $0.00000137 | $0.00000137 | $0.00000137 | $4.10M | $172.28M |
| Oct 21, 2025 | $0.00000143 | $0.00000143 | $0.00000143 | $0.00000143 | $3.67M | $180.21M |
| Oct 20, 2025 | $0.00000146 | $0.00000146 | $0.00000146 | $0.00000146 | $2.97M | $184.32M |
| Oct 19, 2025 | $0.00000142 | $0.00000142 | $0.00000142 | $0.00000142 | $3.20M | $179.44M |
| Oct 18, 2025 | $0.00000146 | $0.00000146 | $0.00000146 | $0.00000146 | $4.23M | $184.61M |
| Oct 17, 2025 | $0.00000146 | $0.00000146 | $0.00000146 | $0.00000146 | $4.15M | $184.13M |
| Oct 16, 2025 | $0.00000151 | $0.00000151 | $0.00000151 | $0.00000151 | $5.67M | $190.77M |
| Oct 15, 2025 | $0.00000157 | $0.00000157 | $0.00000157 | $0.00000157 | $4.55M | $197.16M |
| Oct 14, 2025 | $0.00000163 | $0.00000163 | $0.00000163 | $0.00000163 | $4.50M | $206.11M |
| Oct 13, 2025 | $0.00000158 | $0.00000158 | $0.00000158 | $0.00000158 | $5.17M | $198.51M |
| Oct 12, 2025 | $0.00000139 | $0.00000139 | $0.00000139 | $0.00000139 | $6.68M | $174.71M |
| Oct 11, 2025 | $0.00000146 | $0.00000146 | $0.00000146 | $0.00000146 | $8.24M | $184.13M |
| Oct 10, 2025 | $0.00000161 | $0.00000161 | $0.00000161 | $0.00000161 | $4.84M | $202.68M |
| Oct 9, 2025 | $0.00000170 | $0.00000170 | $0.00000170 | $0.00000170 | $4.67M | $214.41M |
| Oct 8, 2025 | $0.00000185 | $0.00000185 | $0.00000185 | $0.00000185 | $4.37M | $231.72M |
| Oct 7, 2025 | $0.00000182 | $0.00000182 | $0.00000182 | $0.00000182 | $4.05M | $229.54M |
| Oct 6, 2025 | $0.00000194 | $0.00000194 | $0.00000194 | $0.00000194 | $3.82M | $243.15M |
| Oct 5, 2025 | $0.00000197 | $0.00000197 | $0.00000197 | $0.00000197 | $3.44M | $246.90M |
| Oct 4, 2025 | $0.00000194 | $0.00000194 | $0.00000194 | $0.00000194 | $5.90M | $243.64M |
| Oct 3, 2025 | $0.00000184 | $0.00000184 | $0.00000184 | $0.00000184 | $4.18M | $230.08M |
| Oct 2, 2025 | $0.00000170 | $0.00000170 | $0.00000170 | $0.00000170 | $5.00M | $214.44M |
| Oct 1, 2025 | $0.00000160 | $0.00000160 | $0.00000160 | $0.00000160 | $4.24M | $200.18M |
| Sep 30, 2025 | $0.00000160 | $0.00000160 | $0.00000160 | $0.00000160 | $4.62M | $201.00M |
| Sep 29, 2025 | $0.00000150 | $0.00000150 | $0.00000150 | $0.00000150 | $4.13M | $187.99M |