What historical data is shown for QUICK?
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.
Quickswap (QUICK) Historical Data
ETH
DeFi
Quickswap Historical Price Information — Daily QUICK Open, High, Low, Close & Volume
$0.00433
+3.00% 1D
Recently Viewed
1H-0.32%
1D+3.00%
1W+72.72%
1M-60.51%
Quickswap (QUICK) has 90 days of daily open, high, low and close on file. Over that window QUICK ranged $0.002722 to $0.011285, closed at $0.00433 and is down 46.8% across the window.
Quickswap — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.011285
Window low
$0.002722
First → last
-46.83%
Latest close
$0.00433
vs live
+0.00%
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.
QUICK Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.004419 | $0.004424 | $0.004329 | $0.00433 | -2.01% | $16,034 | $2.86M |
| Nov 3, 2026 | $0.004212 | $0.004599 | $0.004142 | $0.004419 | +4.91% | $56,044 | $2.92M |
| Nov 2, 2026 | $0.004601 | $0.004808 | $0.004083 | $0.004212 | -8.45% | $55,982 | $2.78M |
| Nov 1, 2026 | $0.004555 | $0.00472 | $0.004482 | $0.004601 | +1.01% | $57,183 | $3.04M |
| Oct 31, 2026 | $0.003658 | $0.004954 | $0.00362 | $0.004555 | +24.52% | $57,323 | $3.01M |
| Oct 30, 2026 | $0.003093 | $0.003898 | $0.002777 | $0.003658 | +18.27% | $61,924 | $2.42M |
| Oct 29, 2026 | $0.003068 | $0.003534 | $0.002882 | $0.003093 | +0.81% | $60,734 | $2.04M |
| Oct 28, 2026 | $0.002722 | $0.003234 | $0.002354 | $0.003068 | +12.71% | $72,889 | $2.03M |
| Oct 27, 2026 | $0.002898 | $0.003629 | $0.002436 | $0.002722 | -6.07% | $82,048 | $1.80M |
| Oct 26, 2026 | $0.003072 | $0.003495 | $0.002808 | $0.002898 | -5.66% | $81,575 | $1.91M |
| Oct 25, 2026 | $0.004956 | $0.00497 | $0.002536 | $0.003072 | -38.01% | $80,226 | $2.03M |
| Oct 24, 2026 | $0.00462 | $0.005517 | $0.004543 | $0.004956 | +7.27% | $85,941 | $3.27M |
| Oct 23, 2026 | $0.00508 | $0.005134 | $0.004573 | $0.00462 | -9.06% | $64,667 | $3.05M |
| Oct 22, 2026 | $0.005743 | $0.005743 | $0.005077 | $0.00508 | -11.54% | $66,101 | $3.36M |
| Oct 21, 2026 | $0.006146 | $0.006362 | $0.005623 | $0.005743 | -6.56% | $69,230 | $3.79M |
| Oct 20, 2026 | $0.006564 | $0.006742 | $0.005942 | $0.006146 | -6.37% | $74,516 | $4.06M |
| Oct 19, 2026 | $0.006837 | $0.007467 | $0.00656 | $0.006564 | -3.99% | $63,149 | $4.34M |
| Oct 18, 2026 | $0.007199 | $0.007384 | $0.00644 | $0.006837 | -5.03% | $71,526 | $4.52M |
| Oct 17, 2026 | $0.006459 | $0.009316 | $0.006459 | $0.007199 | +11.46% | $126,404 | $4.76M |
| Oct 16, 2026 | $0.00792 | $0.008288 | $0.006118 | $0.006459 | -18.45% | $81,475 | $4.27M |
| Oct 15, 2026 | $0.007427 | $0.009211 | $0.0070 | $0.00792 | +6.64% | $103,534 | $5.23M |
| Oct 14, 2026 | $0.009928 | $0.009949 | $0.006731 | $0.007427 | -25.19% | $104,699 | $4.91M |
| Oct 13, 2026 | $0.009872 | $0.010987 | $0.009755 | $0.009928 | +0.57% | $62,852 | $6.56M |
| Oct 12, 2026 | $0.010358 | $0.010726 | $0.009841 | $0.009872 | -4.69% | $58,823 | $6.52M |
| Oct 11, 2026 | $0.010762 | $0.010821 | $0.010052 | $0.010358 | -3.75% | $57,803 | $6.84M |
| Oct 10, 2026 | $0.010693 | $0.010937 | $0.010668 | $0.010762 | +0.65% | $56,879 | $7.11M |
| Oct 9, 2026 | $0.010467 | $0.01102 | $0.010408 | $0.010693 | +2.16% | $60,272 | $7.06M |
| Oct 8, 2026 | $0.010634 | $0.010916 | $0.01003 | $0.010467 | -1.57% | $62,006 | $6.92M |
| Oct 7, 2026 | $0.010797 | $0.011254 | $0.010271 | $0.010634 | -1.51% | $66,676 | $7.03M |
| Oct 6, 2026 | $0.010634 | $0.012689 | $0.010547 | $0.010797 | +1.53% | $81,053 | $7.13M |
| Oct 5, 2026 | $0.010965 | $0.011705 | $0.010461 | $0.010634 | -3.02% | $58,582 | $7.03M |
| Oct 4, 2026 | $0.010761 | $0.010968 | $0.010476 | $0.010965 | +1.90% | $60,802 | $7.24M |
| Oct 3, 2026 | $0.010193 | $0.011468 | $0.010193 | $0.010761 | +5.57% | $67,403 | $7.11M |
| Oct 2, 2026 | $0.010292 | $0.012481 | $0.010031 | $0.010193 | -0.96% | $78,402 | $6.73M |
| Oct 1, 2026 | $0.010508 | $0.010847 | $0.010272 | $0.010292 | -2.06% | $64,075 | $6.80M |
| Sep 30, 2026 | $0.010543 | $0.011055 | $0.010071 | $0.010508 | -0.33% | $67,655 | $6.94M |
| Sep 29, 2026 | $0.010255 | $0.013194 | $0.010012 | $0.010543 | +2.81% | $87,758 | $6.97M |
| Sep 28, 2026 | $0.01081 | $0.010952 | $0.009722 | $0.010255 | -5.13% | $66,832 | $6.78M |
| Sep 27, 2026 | $0.011032 | $0.012123 | $0.010692 | $0.01081 | -2.01% | $63,684 | $7.14M |
| Sep 26, 2026 | $0.011285 | $0.014438 | $0.010876 | $0.011032 | -2.24% | $88,392 | $7.29M |
| Sep 25, 2026 | $0.009722 | $0.015496 | $0.009302 | $0.011285 | +16.08% | $146,775 | $7.46M |
| Sep 24, 2026 | $0.009276 | $0.009741 | $0.009251 | $0.009722 | +4.81% | $54,853 | $6.42M |
| Sep 23, 2026 | $0.009618 | $0.009991 | $0.00926 | $0.009276 | -3.56% | $53,349 | $6.13M |
| Sep 22, 2026 | $0.009532 | $0.00962 | $0.009488 | $0.009618 | +0.90% | $53,490 | $6.35M |
| Sep 21, 2026 | $0.009367 | $0.009603 | $0.009362 | $0.009532 | +1.76% | $54,573 | $6.30M |
| Sep 20, 2026 | $0.009507 | $0.00952 | $0.009148 | $0.009367 | -1.47% | $54,103 | $6.19M |
| Sep 19, 2026 | $0.009575 | $0.009758 | $0.009336 | $0.009507 | -0.71% | $55,911 | $6.28M |
| Sep 18, 2026 | $0.009256 | $0.009735 | $0.009243 | $0.009575 | +3.45% | $57,398 | $6.33M |
| Sep 17, 2026 | $0.008915 | $0.009312 | $0.008915 | $0.009256 | +3.83% | $57,130 | $6.12M |
| Sep 16, 2026 | $0.009156 | $0.009156 | $0.008761 | $0.008915 | -2.63% | $55,635 | $5.89M |
| Sep 15, 2026 | $0.009128 | $0.009408 | $0.009121 | $0.009156 | +0.31% | $55,238 | $6.05M |
| Sep 14, 2026 | $0.009214 | $0.009795 | $0.009121 | $0.009128 | -0.93% | $58,921 | $6.03M |
| Sep 13, 2026 | $0.009027 | $0.00947 | $0.008969 | $0.009214 | +2.07% | $58,109 | $6.09M |
| Sep 12, 2026 | $0.009072 | $0.009516 | $0.009021 | $0.009027 | -0.50% | $73,479 | $5.96M |
| Sep 11, 2026 | $0.008911 | $0.009192 | $0.00889 | $0.009072 | +1.81% | $56,375 | $5.99M |
| Sep 10, 2026 | $0.009209 | $0.00947 | $0.008842 | $0.008911 | -3.24% | $74,422 | $5.89M |
| Sep 9, 2026 | $0.009273 | $0.009621 | $0.009119 | $0.009209 | -0.69% | $81,828 | $6.08M |
| Sep 8, 2026 | $0.009212 | $0.009738 | $0.008922 | $0.009273 | +0.66% | $101,329 | $6.13M |
| Sep 7, 2026 | $0.00889 | $0.009419 | $0.008852 | $0.009212 | +3.62% | $104,514 | $6.09M |
| Sep 6, 2026 | $0.009053 | $0.009172 | $0.00886 | $0.00889 | -1.80% | $55,161 | $5.87M |
| Sep 5, 2026 | $0.008805 | $0.009101 | $0.008784 | $0.009053 | +2.82% | $72,727 | $5.98M |
| Sep 4, 2026 | $0.008959 | $0.009273 | $0.0088 | $0.008805 | -1.72% | $84,832 | $5.82M |
| Sep 3, 2026 | $0.008798 | $0.009077 | $0.008777 | $0.008959 | +1.83% | $121,968 | $5.92M |
| Sep 2, 2026 | $0.008808 | $0.008817 | $0.00877 | $0.008798 | -0.11% | $57,015 | $5.81M |
| Sep 1, 2026 | $0.008863 | $0.008962 | $0.008788 | $0.008808 | -0.62% | $54,468 | $5.82M |
| Aug 31, 2026 | $0.008802 | $0.009092 | $0.008744 | $0.008863 | +0.69% | $57,912 | $5.86M |
| Aug 30, 2026 | $0.009214 | $0.00924 | $0.00877 | $0.008802 | -4.47% | $55,624 | $5.82M |
| Aug 29, 2026 | $0.009211 | $0.009292 | $0.009085 | $0.009214 | +0.03% | $57,202 | $6.09M |
| Aug 28, 2026 | $0.009321 | $0.009468 | $0.009151 | $0.009211 | -1.18% | $52,592 | $6.09M |
| Aug 27, 2026 | $0.009212 | $0.009464 | $0.008998 | $0.009321 | +1.18% | $55,054 | $6.16M |
| Aug 26, 2026 | $0.009005 | $0.009312 | $0.008811 | $0.009212 | +2.30% | $55,723 | $6.09M |
| Aug 25, 2026 | $0.009301 | $0.009469 | $0.008999 | $0.009005 | -3.18% | $55,982 | $5.95M |
| Aug 24, 2026 | $0.00915 | $0.009402 | $0.008982 | $0.009301 | +1.65% | $58,267 | $6.14M |
| Aug 23, 2026 | $0.009089 | $0.00933 | $0.00897 | $0.00915 | +0.67% | $55,371 | $6.05M |
| Aug 22, 2026 | $0.009184 | $0.009574 | $0.008743 | $0.009089 | -1.03% | $59,757 | $6.00M |
| Aug 21, 2026 | $0.008489 | $0.00921 | $0.008489 | $0.009184 | +8.19% | $56,863 | $6.07M |
| Aug 20, 2026 | $0.008281 | $0.008648 | $0.008184 | $0.008489 | +2.51% | $56,381 | $5.61M |
| Aug 19, 2026 | $0.007933 | $0.008381 | $0.00786 | $0.008281 | +4.39% | $61,603 | $5.47M |
| Aug 18, 2026 | $0.007893 | $0.008136 | $0.00781 | $0.007933 | +0.51% | $57,211 | $5.24M |
| Aug 17, 2026 | $0.008054 | $0.008251 | $0.007819 | $0.007893 | -2.00% | $58,513 | $5.21M |
| Aug 16, 2026 | $0.008244 | $0.008245 | $0.008009 | $0.008054 | -2.30% | $59,232 | $5.32M |
| Aug 15, 2026 | $0.008145 | $0.008325 | $0.008009 | $0.008244 | +1.22% | $53,543 | $5.45M |
| Aug 14, 2026 | $0.008032 | $0.008179 | $0.007981 | $0.008145 | +1.41% | $56,127 | $5.38M |
| Aug 13, 2026 | $0.008014 | $0.00879 | $0.007839 | $0.008032 | +0.22% | $70,431 | $5.31M |
| Aug 12, 2026 | $0.008025 | $0.008428 | $0.00787 | $0.008014 | -0.14% | $64,347 | $5.29M |
| Aug 11, 2026 | $0.008138 | $0.008276 | $0.007881 | $0.008025 | -1.39% | $57,780 | $5.30M |
| Aug 10, 2026 | $0.008287 | $0.008359 | $0.008031 | $0.008138 | -1.80% | $58,543 | $5.38M |
| Aug 9, 2026 | $0.008469 | $0.00854 | $0.008147 | $0.008287 | -2.15% | $59,155 | $5.47M |
| Aug 8, 2026 | $0.008143 | $0.008499 | $0.008136 | $0.008469 | +4.00% | $64,334 | $5.60M |
| Aug 7, 2026 | $0.008165 | $0.008188 | $0.007902 | $0.008143 | — | $56,661 | $5.38M |
Quickswap Historical Data FAQ
Window highs, lows, best/worst days and volume for QuickswapWhat is the QUICK market cap?
Quickswap has a market capitalisation of about $2.85M, on roughly $11.50M 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 QUICK change over this window?
Across 90 daily candles, close-to-close moved down 46.83%.
What were QUICK's high and low in this window?
In this sample, the highest trade print is about $0.015496 (Sep 25, 2026) and the lowest about $0.002354 (Oct 28, 2026).
What were QUICK's best and worst days in this window?
Best close-to-close day was about +24.52% (Oct 31, 2026); worst was -38.01% (Oct 25, 2026).
When was QUICK's highest volume day in this window?
The largest volume bar in this sample is about $146,775 on Sep 25, 2026 (exchange quote or base volume, depending on venue).