What historical data is shown for QUBIC?
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.
Qubic (QUBIC) Historical Data
QUBIC
AI
Qubic Historical Price Information — Daily QUBIC Open, High, Low, Close & Volume
$3.668e-7
-2.96% 1D
Recently Viewed
1H+0.49%
1D-2.96%
1W-11.51%
1M-16.79%
Qubic (QUBIC) has 90 days of daily open, high, low and close on file. Over that window QUBIC ranged $3.670e-7 to $4.992e-7, closed at $3.670e-7 and is down 19.2% across the window.
Qubic — Window Stats
90 daily bars · MEXCBars
90
Window high
$4.992e-7
Window low
$3.670e-7
First → last
-19.18%
Latest close
$3.670e-7
vs live
-0.05%
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.
QUBIC Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $3.829e-7 | $3.842e-7 | $3.659e-7 | $3.670e-7 | -4.15% | $174,787 | $51.71M |
| Sep 15, 2026 | $3.916e-7 | $3.989e-7 | $3.740e-7 | $3.829e-7 | -2.22% | $181,423 | $53.95M |
| Sep 14, 2026 | $3.950e-7 | $3.982e-7 | $3.869e-7 | $3.916e-7 | -0.86% | $142,589 | $55.18M |
| Sep 13, 2026 | $3.865e-7 | $4.008e-7 | $3.850e-7 | $3.950e-7 | +2.20% | $114,307 | $55.66M |
| Sep 12, 2026 | $3.923e-7 | $4.098e-7 | $3.670e-7 | $3.865e-7 | -1.48% | $210,135 | $54.46M |
| Sep 11, 2026 | $4.008e-7 | $4.068e-7 | $3.832e-7 | $3.923e-7 | -2.12% | $160,469 | $55.28M |
| Sep 10, 2026 | $4.092e-7 | $4.142e-7 | $3.950e-7 | $4.008e-7 | -2.05% | $139,338 | $56.48M |
| Sep 9, 2026 | $4.159e-7 | $4.200e-7 | $4.060e-7 | $4.092e-7 | -1.61% | $176,918 | $57.66M |
| Sep 8, 2026 | $4.154e-7 | $4.212e-7 | $4.058e-7 | $4.159e-7 | +0.12% | $166,163 | $58.60M |
| Sep 7, 2026 | $4.182e-7 | $4.243e-7 | $4.043e-7 | $4.154e-7 | -0.67% | $152,728 | $58.53M |
| Sep 6, 2026 | $4.213e-7 | $4.266e-7 | $4.094e-7 | $4.182e-7 | -0.74% | $206,534 | $58.93M |
| Sep 5, 2026 | $4.221e-7 | $4.290e-7 | $4.160e-7 | $4.213e-7 | -0.19% | $152,333 | $59.37M |
| Sep 4, 2026 | $4.257e-7 | $4.415e-7 | $4.168e-7 | $4.221e-7 | -0.85% | $190,773 | $59.48M |
| Sep 3, 2026 | $4.242e-7 | $4.500e-7 | $4.097e-7 | $4.257e-7 | +0.35% | $277,910 | $59.99M |
| Sep 2, 2026 | $4.217e-7 | $4.400e-7 | $4.047e-7 | $4.242e-7 | +0.59% | $169,988 | $59.77M |
| Sep 1, 2026 | $4.072e-7 | $4.592e-7 | $3.962e-7 | $4.217e-7 | +3.56% | $370,951 | $59.42M |
| Aug 31, 2026 | $4.138e-7 | $4.138e-7 | $4.059e-7 | $4.072e-7 | -1.59% | $119,751 | $57.38M |
| Aug 30, 2026 | $4.163e-7 | $4.189e-7 | $4.080e-7 | $4.138e-7 | -0.60% | $150,750 | $58.31M |
| Aug 29, 2026 | $4.106e-7 | $4.272e-7 | $4.075e-7 | $4.163e-7 | +1.39% | $176,167 | $58.66M |
| Aug 28, 2026 | $4.096e-7 | $4.367e-7 | $4.011e-7 | $4.106e-7 | +0.24% | $263,537 | $57.86M |
| Aug 27, 2026 | $4.177e-7 | $4.182e-7 | $4.058e-7 | $4.096e-7 | -1.94% | $224,270 | $57.72M |
| Aug 26, 2026 | $4.207e-7 | $4.222e-7 | $4.136e-7 | $4.177e-7 | -0.71% | $147,568 | $58.86M |
| Aug 25, 2026 | $4.231e-7 | $4.288e-7 | $4.155e-7 | $4.207e-7 | -0.57% | $152,795 | $59.28M |
| Aug 24, 2026 | $4.303e-7 | $4.311e-7 | $4.127e-7 | $4.231e-7 | -1.67% | $196,915 | $59.62M |
| Aug 23, 2026 | $4.345e-7 | $4.346e-7 | $4.200e-7 | $4.303e-7 | -0.97% | $204,486 | $60.63M |
| Aug 22, 2026 | $4.432e-7 | $4.562e-7 | $4.342e-7 | $4.345e-7 | -1.96% | $266,698 | $61.23M |
| Aug 21, 2026 | $4.305e-7 | $4.444e-7 | $4.268e-7 | $4.432e-7 | +2.95% | $266,858 | $62.45M |
| Aug 20, 2026 | $4.499e-7 | $4.499e-7 | $4.230e-7 | $4.305e-7 | -4.31% | $339,119 | $60.66M |
| Aug 19, 2026 | $4.423e-7 | $4.510e-7 | $4.343e-7 | $4.499e-7 | +1.72% | $211,129 | $63.40M |
| Aug 18, 2026 | $4.404e-7 | $4.449e-7 | $4.346e-7 | $4.423e-7 | +0.43% | $134,694 | $62.32M |
| Aug 17, 2026 | $4.398e-7 | $4.473e-7 | $4.343e-7 | $4.404e-7 | +0.14% | $130,206 | $62.06M |
| Aug 16, 2026 | $4.450e-7 | $4.523e-7 | $4.388e-7 | $4.398e-7 | -1.17% | $123,070 | $61.97M |
| Aug 15, 2026 | $4.442e-7 | $4.464e-7 | $4.351e-7 | $4.450e-7 | +0.18% | $88,427 | $62.71M |
| Aug 14, 2026 | $4.454e-7 | $4.472e-7 | $4.327e-7 | $4.442e-7 | -0.27% | $136,744 | $62.59M |
| Aug 13, 2026 | $4.387e-7 | $4.476e-7 | $4.356e-7 | $4.454e-7 | +1.53% | $136,539 | $62.76M |
| Aug 12, 2026 | $4.500e-7 | $4.545e-7 | $4.373e-7 | $4.387e-7 | -2.51% | $161,933 | $61.82M |
| Aug 11, 2026 | $4.366e-7 | $4.536e-7 | $4.349e-7 | $4.500e-7 | +3.07% | $154,171 | $63.41M |
| Aug 10, 2026 | $4.402e-7 | $4.574e-7 | $4.310e-7 | $4.366e-7 | -0.82% | $186,641 | $61.52M |
| Aug 9, 2026 | $4.458e-7 | $4.559e-7 | $4.400e-7 | $4.402e-7 | -1.26% | $111,707 | $62.03M |
| Aug 8, 2026 | $4.442e-7 | $4.502e-7 | $4.376e-7 | $4.458e-7 | +0.36% | $96,366 | $62.82M |
| Aug 7, 2026 | $4.274e-7 | $4.650e-7 | $4.143e-7 | $4.442e-7 | +3.93% | $241,528 | $62.59M |
| Aug 6, 2026 | $4.296e-7 | $4.400e-7 | $4.190e-7 | $4.274e-7 | -0.51% | $144,346 | $60.23M |
| Aug 5, 2026 | $4.299e-7 | $4.670e-7 | $4.256e-7 | $4.296e-7 | -0.07% | $176,362 | $60.54M |
| Aug 4, 2026 | $4.419e-7 | $4.487e-7 | $4.231e-7 | $4.299e-7 | -2.72% | $148,295 | $60.58M |
| Aug 3, 2026 | $4.514e-7 | $5.205e-7 | $4.342e-7 | $4.419e-7 | -2.10% | $318,890 | $62.27M |
| Aug 2, 2026 | $4.308e-7 | $4.575e-7 | $4.219e-7 | $4.514e-7 | +4.78% | $142,699 | $63.61M |
| Aug 1, 2026 | $4.206e-7 | $4.361e-7 | $4.155e-7 | $4.308e-7 | +2.43% | $119,975 | $60.70M |
| Jul 31, 2026 | $4.124e-7 | $4.219e-7 | $4.100e-7 | $4.206e-7 | +1.99% | $100,810 | $59.27M |
| Jul 30, 2026 | $4.221e-7 | $4.259e-7 | $4.080e-7 | $4.124e-7 | -2.30% | $173,014 | $58.11M |
| Jul 29, 2026 | $4.188e-7 | $4.315e-7 | $4.158e-7 | $4.221e-7 | +0.79% | $116,142 | $59.48M |
| Jul 28, 2026 | $4.256e-7 | $4.439e-7 | $4.100e-7 | $4.188e-7 | -1.60% | $145,426 | $59.01M |
| Jul 27, 2026 | $4.290e-7 | $4.393e-7 | $4.190e-7 | $4.256e-7 | -0.79% | $223,883 | $59.97M |
| Jul 26, 2026 | $4.276e-7 | $4.575e-7 | $4.176e-7 | $4.290e-7 | +0.33% | $163,039 | $60.45M |
| Jul 25, 2026 | $4.187e-7 | $4.296e-7 | $4.094e-7 | $4.276e-7 | +2.13% | $119,777 | $60.25M |
| Jul 24, 2026 | $4.327e-7 | $4.327e-7 | $4.070e-7 | $4.187e-7 | -3.24% | $195,773 | $59.00M |
| Jul 23, 2026 | $4.544e-7 | $4.550e-7 | $4.292e-7 | $4.327e-7 | -4.78% | $183,758 | $60.97M |
| Jul 22, 2026 | $4.612e-7 | $4.788e-7 | $4.523e-7 | $4.544e-7 | -1.47% | $171,752 | $64.03M |
| Jul 21, 2026 | $4.460e-7 | $4.900e-7 | $4.416e-7 | $4.612e-7 | +3.41% | $172,523 | $64.99M |
| Jul 20, 2026 | $4.376e-7 | $4.500e-7 | $4.324e-7 | $4.460e-7 | +1.92% | $112,149 | $62.85M |
| Jul 19, 2026 | $4.342e-7 | $4.484e-7 | $4.303e-7 | $4.376e-7 | +0.78% | $89,356 | $61.66M |
| Jul 18, 2026 | $4.372e-7 | $4.400e-7 | $4.199e-7 | $4.342e-7 | -0.69% | $165,113 | $61.18M |
| Jul 17, 2026 | $4.539e-7 | $4.578e-7 | $4.358e-7 | $4.372e-7 | -3.68% | $140,993 | $61.61M |
| Jul 16, 2026 | $4.667e-7 | $4.668e-7 | $4.400e-7 | $4.539e-7 | -2.74% | $192,354 | $63.96M |
| Jul 15, 2026 | $4.743e-7 | $4.810e-7 | $4.636e-7 | $4.667e-7 | -1.60% | $126,695 | $65.76M |
| Jul 14, 2026 | $4.710e-7 | $4.852e-7 | $4.635e-7 | $4.743e-7 | +0.70% | $138,702 | $66.83M |
| Jul 13, 2026 | $4.910e-7 | $4.961e-7 | $4.682e-7 | $4.710e-7 | -4.07% | $134,490 | $66.37M |
| Jul 12, 2026 | $4.992e-7 | $5.075e-7 | $4.778e-7 | $4.910e-7 | -1.64% | $142,391 | $69.19M |
| Jul 11, 2026 | $4.773e-7 | $5.050e-7 | $4.695e-7 | $4.992e-7 | +4.59% | $164,802 | $70.34M |
| Jul 10, 2026 | $4.607e-7 | $4.799e-7 | $4.582e-7 | $4.773e-7 | +3.60% | $125,131 | $67.26M |
| Jul 9, 2026 | $4.368e-7 | $4.700e-7 | $4.310e-7 | $4.607e-7 | +5.47% | $225,897 | $64.92M |
| Jul 8, 2026 | $4.691e-7 | $4.808e-7 | $4.353e-7 | $4.368e-7 | -6.89% | $274,272 | $61.55M |
| Jul 7, 2026 | $4.409e-7 | $5.179e-7 | $4.224e-7 | $4.691e-7 | +6.40% | $445,318 | $66.10M |
| Jul 6, 2026 | $4.208e-7 | $4.450e-7 | $4.125e-7 | $4.409e-7 | +4.78% | $223,245 | $62.13M |
| Jul 5, 2026 | $4.185e-7 | $4.239e-7 | $4.135e-7 | $4.208e-7 | +0.55% | $91,195 | $59.30M |
| Jul 4, 2026 | $4.205e-7 | $4.340e-7 | $4.057e-7 | $4.185e-7 | -0.48% | $192,967 | $58.97M |
| Jul 3, 2026 | $3.996e-7 | $4.312e-7 | $3.920e-7 | $4.205e-7 | +5.23% | $221,736 | $59.25M |
| Jul 2, 2026 | $4.078e-7 | $4.438e-7 | $3.756e-7 | $3.996e-7 | -2.01% | $399,753 | $56.31M |
| Jul 1, 2026 | $4.100e-7 | $5.110e-7 | $3.826e-7 | $4.078e-7 | -0.54% | $574,793 | $57.46M |
| Jun 30, 2026 | $3.745e-7 | $4.351e-7 | $3.658e-7 | $4.100e-7 | +9.48% | $367,854 | $57.77M |
| Jun 29, 2026 | $3.790e-7 | $3.790e-7 | $3.661e-7 | $3.745e-7 | -1.19% | $151,436 | $52.77M |
| Jun 28, 2026 | $3.865e-7 | $3.906e-7 | $3.750e-7 | $3.790e-7 | -1.94% | $112,322 | $53.41M |
| Jun 27, 2026 | $3.833e-7 | $3.970e-7 | $3.700e-7 | $3.865e-7 | +0.83% | $168,675 | $54.46M |
| Jun 26, 2026 | $3.854e-7 | $3.860e-7 | $3.610e-7 | $3.833e-7 | -0.54% | $216,314 | $54.01M |
| Jun 25, 2026 | $4.091e-7 | $4.140e-7 | $3.813e-7 | $3.854e-7 | -5.79% | $209,017 | $54.31M |
| Jun 24, 2026 | $4.173e-7 | $4.217e-7 | $4.065e-7 | $4.091e-7 | -1.97% | $179,652 | $57.65M |
| Jun 23, 2026 | $4.279e-7 | $4.295e-7 | $4.135e-7 | $4.173e-7 | -2.48% | $122,441 | $58.80M |
| Jun 22, 2026 | $4.395e-7 | $4.508e-7 | $4.241e-7 | $4.279e-7 | -2.64% | $154,541 | $60.30M |
| Jun 21, 2026 | $4.531e-7 | $4.532e-7 | $4.360e-7 | $4.395e-7 | -3.00% | $109,890 | $61.93M |
| Jun 20, 2026 | $4.541e-7 | $4.630e-7 | $4.438e-7 | $4.531e-7 | -0.22% | $105,515 | $63.85M |
| Jun 19, 2026 | $4.486e-7 | $4.689e-7 | $4.414e-7 | $4.541e-7 | — | $181,750 | $63.99M |
Qubic Historical Data FAQ
Window highs, lows, best/worst days and volume for QubicWhat is the all-time high for QUBIC?
Qubic's record price is about $0.00001256. It currently trades at $3.668e-7, roughly 97.1% below that peak. The all-time low on record is $3.653e-7. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the QUBIC market cap?
Qubic has a market capitalisation of about $55.75M, on roughly $1.60M 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 QUBIC change over this window?
Across 90 daily candles, close-to-close moved down 19.18%.
What were QUBIC's high and low in this window?
In this sample, the highest trade print is about $5.205e-7 (Aug 3, 2026) and the lowest about $3.610e-7 (Jun 26, 2026).
What were QUBIC's best and worst days in this window?
Best close-to-close day was about +9.48% (Jun 30, 2026); worst was -6.89% (Jul 8, 2026).