Quantix Finance (QFI) 2025 hintahistoria vuodelta

In 2025, Quantix Finance opened at $75.8554 and closed the year at $67.8630, a change of −10.54%. The highest price was $96.9494 and the lowest $67.4640.

Päivä	Avaus	Korkein	Matalin	Päätös	Muutos	Volyymi	Markkina-arvo
Dec 31, 2025	$68.2698	—	—	$67.8630	0.60%	$8,097,571	$54,553,757
Dec 30, 2025	$67.4640	—	—	$68.2698	1.19%	$6,882,606	$54,888,243
Dec 29, 2025	$72.9905	—	—	$67.4640	7.57%	$5,909,671	$54,234,316
Dec 28, 2025	$76.3114	—	—	$72.9905	4.35%	$6,848,344	$58,677,388
Dec 27, 2025	$85.8699	—	—	$76.3114	11.13%	$6,817,327	$61,350,437
Dec 26, 2025	$86.2901	—	—	$85.8699	0.49%	$8,074,293	$68,963,658
Dec 25, 2025	$85.9256	—	—	$86.2901	0.42%	$9,509,526	$69,374,947
Dec 24, 2025	$81.2341	—	—	$85.9256	5.78%	$8,291,031	$80,536,804
Dec 23, 2025	$82.9686	—	—	$81.2341	2.09%	$8,190,621	$65,258,967
Dec 22, 2025	$82.7961	—	—	$82.9686	0.21%	$6,966,605	$66,658,771
Dec 21, 2025	$84.3154	—	—	$82.7961	1.80%	$7,176,683	$66,563,103
Dec 20, 2025	$83.3696	—	—	$84.3154	1.13%	$6,429,775	$67,795,235
Dec 19, 2025	$85.6842	—	—	$83.3696	2.70%	$7,358,242	$67,021,948
Dec 18, 2025	$88.2266	—	—	$85.6842	2.88%	$8,554,287	$68,884,968
Dec 17, 2025	$87.7911	—	—	$88.2266	0.50%	$8,770,006	$70,928,867
Dec 16, 2025	$89.6386	—	—	$87.7911	2.06%	$8,268,975	$70,578,769
Dec 15, 2025	$90.8137	—	—	$89.6386	1.29%	$8,745,122	$72,064,066
Dec 14, 2025	$90.7902	—	—	$90.8137	0.03%	$8,234,742	$73,008,807
Dec 13, 2025	$94.0123	—	—	$90.7902	3.43%	$8,685,240	$72,989,920
Dec 12, 2025	$93.3686	—	—	$94.0123	0.69%	$6,468,089	$75,580,224
Dec 11, 2025	$94.2596	—	—	$93.3686	0.95%	$6,694,676	$75,062,772
Dec 10, 2025	$92.9998	—	—	$94.2596	1.35%	$7,187,654	$75,779,110
Dec 9, 2025	$92.2109	—	—	$92.9998	0.86%	$7,463,619	$74,766,292
Dec 8, 2025	$92.3499	—	—	$92.2109	0.15%	$9,126,671	$74,132,057
Dec 7, 2025	$92.3947	—	—	$92.3499	0.05%	$7,775,705	$74,243,817
Dec 6, 2025	$95.4292	—	—	$92.3947	3.18%	$5,855,044	$74,279,827
Dec 5, 2025	$96.9494	—	—	$95.4292	1.57%	$6,438,525	$76,719,396
Dec 4, 2025	$96.4845	—	—	$96.9494	0.48%	$7,224,783	$77,941,503
Dec 3, 2025	$91.2780	—	—	$96.4845	5.70%	$8,628,110	$77,567,768
Dec 2, 2025	$92.4143	—	—	$91.2780	1.23%	$10,557,983	$73,382,058
Dec 1, 2025	$92.7920	—	—	$92.4143	0.41%	$8,859,721	$74,295,572
Nov 30, 2025	$92.9580	—	—	$92.7920	0.18%	$10,052,578	$74,599,176
Nov 29, 2025	$93.3178	—	—	$92.9580	0.39%	$7,835,759	$74,732,696
Nov 28, 2025	$93.8719	—	—	$93.3178	0.59%	$6,618,179	$75,021,936
Nov 27, 2025	$91.4083	—	—	$93.8719	2.70%	$6,111,790	$75,467,406
Nov 26, 2025	$90.9554	—	—	$91.4083	0.50%	$6,722,555	$73,620,634
Nov 25, 2025	$85.6685	—	—	$90.9554	6.17%	$7,158,015	$73,148,520
Nov 24, 2025	$83.5495	—	—	$85.6685	2.54%	$6,530,193	$68,891,216
Nov 23, 2025	$83.2105	—	—	$83.5495	0.41%	$1,597,554	$67,136,062
Nov 22, 2025	$78.2375	—	—	$83.2105	6.36%	$6,569,797	$66,916,572
Nov 21, 2025	$82.3953	—	—	$78.2375	5.05%	$7,209,957	$62,917,142
Nov 20, 2025	$83.0193	—	—	$82.3953	0.75%	$7,172,651	$66,251,128
Nov 19, 2025	$80.5685	—	—	$83.0193	3.04%	$6,785,415	$66,691,313
Nov 18, 2025	$74.4016	—	—	$80.5685	8.29%	$6,783,108	$64,796,329
Nov 17, 2025	$75.5028	—	—	$74.4016	1.46%	$7,558,201	$59,875,378
Nov 16, 2025	$70.2810	—	—	$75.5028	7.43%	$7,649,577	$60,714,356
Nov 15, 2025	$72.0543	—	—	$70.2810	2.46%	$6,747,354	$56,502,495
Nov 14, 2025	$73.3682	—	—	$72.0543	1.79%	$6,375,536	$58,105,290
Nov 13, 2025	$75.8554	—	—	$73.3682	3.28%	$7,236,042	$59,030,563
Nov 12, 2025	$75.8554	—	—	$75.8554	0.00%	$7,472,926	$60,997,454

Tietoa Quantix Finance historiatiedoista

This page lists daily Quantix Finance (QFI) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.