What historical data is shown for Q?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Quack AI (Q) Historical Data
ETH
AI
Quack AI Historical Price Information — Daily Q Open, High, Low, Close & Volume
$0.0278715
+0.78% 1D
Recently Viewed
1H-0.14%
1D+0.78%
1W-43.48%
1M+30.01%
Quack AI (Q) has 90 days of daily open, high, low and close on file. Over that window Q ranged $0.019175 to $0.199967, closed at $0.027652 and is up 19.9% across the window.
Quack AI — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.199967
Window low
$0.019175
First → last
+19.94%
Latest close
$0.027652
vs live
+0.79%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
Q Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.028815 | $0.029233 | $0.027652 | $0.027652 | -4.04% | $49,522 | $135.42M |
| Nov 3, 2026 | $0.028703 | $0.031705 | $0.026955 | $0.028815 | +0.39% | $437,577 | $141.11M |
| Nov 2, 2026 | $0.0298 | $0.032578 | $0.025133 | $0.028703 | -3.68% | $548,831 | $140.56M |
| Nov 1, 2026 | $0.031567 | $0.033415 | $0.028182 | $0.0298 | -5.60% | $664,405 | $145.94M |
| Oct 31, 2026 | $0.049337 | $0.04998 | $0.027935 | $0.031567 | -36.02% | $1.21M | $154.59M |
| Oct 30, 2026 | $0.049095 | $0.063433 | $0.041406 | $0.049337 | +0.49% | $1.11M | $241.61M |
| Oct 29, 2026 | $0.06902 | $0.071601 | $0.035239 | $0.049095 | -28.87% | $2.58M | $240.43M |
| Oct 28, 2026 | $0.05313 | $0.076649 | $0.047768 | $0.06902 | +29.91% | $3.16M | $338.00M |
| Oct 27, 2026 | $0.199967 | $0.23464 | $0.051265 | $0.05313 | -73.43% | $2.49M | $260.19M |
| Oct 26, 2026 | $0.057257 | $0.2140 | $0.051923 | $0.199967 | +249.24% | $1.94M | $979.27M |
| Oct 25, 2026 | $0.077549 | $0.085491 | $0.055405 | $0.057257 | -26.17% | $455,743 | $280.40M |
| Oct 24, 2026 | $0.111423 | $0.111521 | $0.068906 | $0.077549 | -30.40% | $503,108 | $379.77M |
| Oct 23, 2026 | $0.120481 | $0.123885 | $0.0950 | $0.111423 | -7.52% | $452,826 | $545.66M |
| Oct 22, 2026 | $0.111516 | $0.130922 | $0.107744 | $0.120481 | +8.04% | $633,933 | $590.02M |
| Oct 21, 2026 | $0.124569 | $0.146429 | $0.107079 | $0.111516 | -10.48% | $682,043 | $546.11M |
| Oct 20, 2026 | $0.133557 | $0.133966 | $0.1100 | $0.124569 | -6.73% | $809,101 | $610.04M |
| Oct 19, 2026 | $0.112506 | $0.217145 | $0.105802 | $0.133557 | +18.71% | $1.66M | $654.05M |
| Oct 18, 2026 | $0.123552 | $0.1520 | $0.087202 | $0.112506 | -8.94% | $1.39M | $550.96M |
| Oct 17, 2026 | $0.058077 | $0.134999 | $0.051604 | $0.123552 | +112.74% | $1.84M | $605.05M |
| Oct 16, 2026 | $0.051949 | $0.071626 | $0.050676 | $0.058077 | +11.80% | $133,629 | $284.41M |
| Oct 15, 2026 | $0.050967 | $0.055678 | $0.048264 | $0.051949 | +1.93% | $185,165 | $254.40M |
| Oct 14, 2026 | $0.042048 | $0.052797 | $0.041869 | $0.050967 | +21.21% | $242,210 | $249.59M |
| Oct 13, 2026 | $0.0300 | $0.042535 | $0.029506 | $0.042048 | +40.16% | $242,746 | $205.92M |
| Oct 12, 2026 | $0.030278 | $0.033867 | $0.02956 | $0.0300 | -0.92% | $140,071 | $146.92M |
| Oct 11, 2026 | $0.031706 | $0.03322 | $0.02786 | $0.030278 | -4.50% | $105,476 | $148.28M |
| Oct 10, 2026 | $0.028792 | $0.033306 | $0.026553 | $0.031706 | +10.12% | $150,262 | $155.27M |
| Oct 9, 2026 | $0.026888 | $0.030745 | $0.024324 | $0.028792 | +7.08% | $186,917 | $141.00M |
| Oct 8, 2026 | $0.021559 | $0.027804 | $0.021276 | $0.026888 | +24.72% | $148,066 | $131.68M |
| Oct 7, 2026 | $0.021197 | $0.022323 | $0.020726 | $0.021559 | +1.71% | $60,276 | $105.58M |
| Oct 6, 2026 | $0.021058 | $0.02254 | $0.020669 | $0.021197 | +0.66% | $77,011 | $103.81M |
| Oct 5, 2026 | $0.021446 | $0.021531 | $0.020963 | $0.021058 | -1.81% | $60,890 | $103.12M |
| Oct 4, 2026 | $0.021932 | $0.022024 | $0.021283 | $0.021446 | -2.22% | $55,364 | $105.02M |
| Oct 3, 2026 | $0.02184 | $0.022325 | $0.021291 | $0.021932 | +0.42% | $79,030 | $107.40M |
| Oct 2, 2026 | $0.020669 | $0.023136 | $0.019859 | $0.02184 | +5.67% | $105,492 | $106.95M |
| Oct 1, 2026 | $0.022504 | $0.022581 | $0.020564 | $0.020669 | -8.15% | $80,389 | $101.22M |
| Sep 30, 2026 | $0.023736 | $0.023925 | $0.021938 | $0.022504 | -5.19% | $148,566 | $110.21M |
| Sep 29, 2026 | $0.022298 | $0.02618 | $0.021205 | $0.023736 | +6.45% | $139,979 | $116.24M |
| Sep 28, 2026 | $0.031539 | $0.036435 | $0.02078 | $0.022298 | -29.30% | $432,890 | $109.20M |
| Sep 27, 2026 | $0.033954 | $0.057582 | $0.022072 | $0.031539 | -7.11% | $880,091 | $154.45M |
| Sep 26, 2026 | $0.024157 | $0.042067 | $0.017108 | $0.033954 | +40.56% | $644,690 | $166.28M |
| Sep 25, 2026 | $0.026189 | $0.026629 | $0.024125 | $0.024157 | -7.76% | $63,611 | $118.30M |
| Sep 24, 2026 | $0.026999 | $0.028169 | $0.025852 | $0.026189 | -3.00% | $57,657 | $128.25M |
| Sep 23, 2026 | $0.026183 | $0.02867 | $0.025475 | $0.026999 | +3.12% | $66,830 | $132.22M |
| Sep 22, 2026 | $0.025136 | $0.026225 | $0.025063 | $0.026183 | +4.17% | $56,986 | $128.22M |
| Sep 21, 2026 | $0.025292 | $0.025821 | $0.024663 | $0.025136 | -0.62% | $65,095 | $123.10M |
| Sep 20, 2026 | $0.024093 | $0.027907 | $0.023603 | $0.025292 | +4.98% | $80,423 | $123.86M |
| Sep 19, 2026 | $0.025192 | $0.025739 | $0.023905 | $0.024093 | -4.36% | $79,102 | $117.99M |
| Sep 18, 2026 | $0.024594 | $0.025931 | $0.023604 | $0.025192 | +2.43% | $65,004 | $123.37M |
| Sep 17, 2026 | $0.024309 | $0.02484 | $0.022666 | $0.024594 | +1.17% | $57,417 | $120.44M |
| Sep 16, 2026 | $0.023965 | $0.02486 | $0.023274 | $0.024309 | +1.44% | $57,080 | $119.05M |
| Sep 15, 2026 | $0.024573 | $0.02472 | $0.023609 | $0.023965 | -2.47% | $58,694 | $117.36M |
| Sep 14, 2026 | $0.02499 | $0.025417 | $0.024405 | $0.024573 | -1.67% | $59,617 | $120.34M |
| Sep 13, 2026 | $0.0238 | $0.025871 | $0.023612 | $0.02499 | +5.00% | $66,897 | $122.38M |
| Sep 12, 2026 | $0.025444 | $0.025656 | $0.020348 | $0.0238 | -6.46% | $106,373 | $116.55M |
| Sep 11, 2026 | $0.025681 | $0.028242 | $0.02422 | $0.025444 | -0.92% | $68,001 | $124.60M |
| Sep 10, 2026 | $0.025432 | $0.025901 | $0.025172 | $0.025681 | +0.98% | $57,252 | $125.76M |
| Sep 9, 2026 | $0.026724 | $0.026919 | $0.024381 | $0.025432 | -4.83% | $69,330 | $124.54M |
| Sep 8, 2026 | $0.027786 | $0.029035 | $0.026198 | $0.026724 | -3.82% | $67,881 | $130.87M |
| Sep 7, 2026 | $0.02642 | $0.030539 | $0.026228 | $0.027786 | +5.17% | $85,078 | $136.07M |
| Sep 6, 2026 | $0.025678 | $0.029875 | $0.025604 | $0.02642 | +2.89% | $71,190 | $129.38M |
| Sep 5, 2026 | $0.026806 | $0.029034 | $0.024777 | $0.025678 | -4.21% | $94,609 | $125.75M |
| Sep 4, 2026 | $0.021575 | $0.029121 | $0.021345 | $0.026806 | +24.25% | $120,251 | $131.27M |
| Sep 3, 2026 | $0.021464 | $0.02198 | $0.021353 | $0.021575 | +0.52% | $54,335 | $105.66M |
| Sep 2, 2026 | $0.022204 | $0.02263 | $0.021367 | $0.021464 | -3.33% | $56,501 | $105.11M |
| Sep 1, 2026 | $0.023975 | $0.023983 | $0.021787 | $0.022204 | -7.39% | $62,612 | $108.74M |
| Aug 31, 2026 | $0.023263 | $0.025788 | $0.023215 | $0.023975 | +3.06% | $65,876 | $117.41M |
| Aug 30, 2026 | $0.022483 | $0.023363 | $0.022407 | $0.023263 | +3.47% | $58,242 | $113.92M |
| Aug 29, 2026 | $0.024427 | $0.024633 | $0.022338 | $0.022483 | -7.96% | $56,836 | $110.10M |
| Aug 28, 2026 | $0.024388 | $0.028246 | $0.022914 | $0.024427 | +0.16% | $77,321 | $119.62M |
| Aug 27, 2026 | $0.022153 | $0.024448 | $0.022108 | $0.024388 | +10.09% | $58,849 | $119.43M |
| Aug 26, 2026 | $0.02191 | $0.022611 | $0.021732 | $0.022153 | +1.11% | $55,282 | $108.49M |
| Aug 25, 2026 | $0.021979 | $0.022665 | $0.02144 | $0.02191 | -0.31% | $58,836 | $107.30M |
| Aug 24, 2026 | $0.021984 | $0.023032 | $0.021854 | $0.021979 | -0.02% | $64,286 | $107.63M |
| Aug 23, 2026 | $0.021919 | $0.022284 | $0.021626 | $0.021984 | +0.30% | $72,583 | $107.66M |
| Aug 22, 2026 | $0.022194 | $0.022578 | $0.020506 | $0.021919 | -1.24% | $85,950 | $107.34M |
| Aug 21, 2026 | $0.02074 | $0.022575 | $0.020554 | $0.022194 | +7.01% | $64,547 | $108.69M |
| Aug 20, 2026 | $0.021146 | $0.02146 | $0.020299 | $0.02074 | -1.92% | $69,390 | $101.57M |
| Aug 19, 2026 | $0.02124 | $0.02148 | $0.020311 | $0.021146 | -0.44% | $67,827 | $103.56M |
| Aug 18, 2026 | $0.019175 | $0.021324 | $0.019175 | $0.02124 | +10.77% | $90,905 | $104.02M |
| Aug 17, 2026 | $0.025062 | $0.025167 | $0.019146 | $0.019175 | -23.49% | $120,186 | $93.90M |
| Aug 16, 2026 | $0.023587 | $0.028616 | $0.023382 | $0.025062 | +6.25% | $172,943 | $122.73M |
| Aug 15, 2026 | $0.021818 | $0.02417 | $0.021537 | $0.023587 | +8.11% | $104,172 | $115.51M |
| Aug 14, 2026 | $0.021921 | $0.022056 | $0.021389 | $0.021818 | -0.47% | $67,219 | $106.85M |
| Aug 13, 2026 | $0.022566 | $0.023371 | $0.021196 | $0.021921 | -2.86% | $113,891 | $107.35M |
| Aug 12, 2026 | $0.021717 | $0.0236 | $0.02165 | $0.022566 | +3.91% | $111,355 | $110.51M |
| Aug 11, 2026 | $0.022725 | $0.023032 | $0.021061 | $0.021717 | -4.44% | $89,902 | $106.35M |
| Aug 10, 2026 | $0.022119 | $0.025471 | $0.022029 | $0.022725 | +2.74% | $199,021 | $111.29M |
| Aug 9, 2026 | $0.021822 | $0.023559 | $0.020985 | $0.022119 | +1.36% | $73,485 | $108.32M |
| Aug 8, 2026 | $0.023054 | $0.023319 | $0.021446 | $0.021822 | -5.34% | $64,866 | $106.87M |
| Aug 7, 2026 | $0.022749 | $0.023909 | $0.022271 | $0.023054 | — | $67,229 | $112.90M |
Quack AI Historical Data FAQ
Window highs, lows, best/worst days and volume for Quack AIWhat is the all-time high for Q?
Quack AI's record price is about $0.228314. It currently trades at $0.0278715, roughly 87.8% below that peak. The all-time low on record is $0.00527092. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the Q market cap?
Quack AI has a market capitalisation of about $135.90M, on roughly $31.18M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did Q change over this window?
Across 90 daily candles, close-to-close moved up 19.94%.
What were Q's high and low in this window?
In this sample, the highest trade print is about $0.23464 (Oct 27, 2026) and the lowest about $0.017108 (Sep 26, 2026).
What were Q's best and worst days in this window?
Best close-to-close day was about +249.24% (Oct 26, 2026); worst was -73.43% (Oct 27, 2026).