What historical data is shown for QFI?
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.
Quantix Finance (QFI) Historical Data
TRX
DeFi
Quantix Finance Historical Price Information — Daily QFI Open, High, Low, Close & Volume
$19.201
+0.01% 1D
Recently Viewed
1H-0.15%
1D+0.01%
1W+3.06%
1M-62.52%
Quantix Finance (QFI) has 90 days of daily open, high, low and close on file. Over that window QFI ranged $5.50 to $64.576, closed at $19.176 and is down 65.4% across the window.
Quantix Finance — Window Stats
90 daily bars · MEXCBars
90
Window high
$64.576
Window low
$5.50
First → last
-65.39%
Latest close
$19.176
vs live
+0.13%
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.
QFI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $19.055 | $19.399 | $18.895 | $19.176 | +0.64% | $231,300 | $19.18M |
| Sep 15, 2026 | $19.60 | $19.631 | $18.929 | $19.055 | -2.78% | $86,998 | $19.05M |
| Sep 14, 2026 | $19.434 | $19.613 | $19.378 | $19.60 | +0.85% | $98,527 | $19.60M |
| Sep 13, 2026 | $19.006 | $19.616 | $18.124 | $19.434 | +2.25% | $139,271 | $19.43M |
| Sep 12, 2026 | $18.999 | $19.011 | $18.892 | $19.006 | +0.04% | $137,319 | $19.01M |
| Sep 11, 2026 | $18.20 | $19.011 | $18.196 | $18.999 | +4.39% | $138,622 | $19.00M |
| Sep 10, 2026 | $18.63 | $18.839 | $17.001 | $18.20 | -2.31% | $42,370 | $18.20M |
| Sep 9, 2026 | $18.64 | $18.64 | $18.628 | $18.63 | -0.05% | $29 | $18.63M |
| Sep 8, 2026 | $19.005 | $19.005 | $13.986 | $18.64 | -1.92% | $1,601 | $18.64M |
| Sep 7, 2026 | $18.642 | $19.055 | $13.592 | $19.005 | +1.95% | $4,108 | $19.00M |
| Sep 6, 2026 | $18.595 | $18.642 | $18.595 | $18.642 | +0.25% | $3 | $18.64M |
| Sep 5, 2026 | $18.435 | $18.995 | $13.239 | $18.595 | +0.87% | $348 | $18.59M |
| Sep 4, 2026 | $18.182 | $18.435 | $17.78 | $18.435 | +1.39% | $154 | $18.43M |
| Sep 3, 2026 | $14.901 | $19.173 | $13.704 | $18.182 | +22.02% | $45,448 | $18.18M |
| Sep 2, 2026 | $17.707 | $18.801 | $13.00 | $14.901 | -15.85% | $4,295 | $14.90M |
| Sep 1, 2026 | $18.062 | $19.152 | $13.70 | $17.707 | -1.97% | $307 | $17.71M |
| Aug 31, 2026 | $16.298 | $23.00 | $11.178 | $18.062 | +10.82% | $1,828 | $18.06M |
| Aug 30, 2026 | $22.333 | $22.333 | $15.016 | $16.298 | -27.02% | $239 | $16.30M |
| Aug 29, 2026 | $20.277 | $25.076 | $17.236 | $22.333 | +10.14% | $4,998 | $22.33M |
| Aug 28, 2026 | $28.391 | $28.391 | $19.066 | $20.277 | -28.58% | $3,570 | $20.28M |
| Aug 27, 2026 | $27.001 | $38.92 | $23.876 | $28.391 | +5.15% | $7,826 | $28.39M |
| Aug 26, 2026 | $20.923 | $29.00 | $20.106 | $27.001 | +29.05% | $9,384 | $27.00M |
| Aug 25, 2026 | $9.936 | $21.783 | $9.586 | $20.923 | +110.58% | $109,309 | $20.92M |
| Aug 24, 2026 | $6.10 | $12.895 | $5.845 | $9.936 | +62.89% | $4,386 | $9.94M |
| Aug 23, 2026 | $5.50 | $9.739 | $5.085 | $6.10 | +10.91% | $3,486 | $6.10M |
| Aug 22, 2026 | $40.41 | $41.605 | $4.767 | $5.50 | -86.39% | $32,324 | $5.50M |
| Aug 21, 2026 | $41.422 | $43.956 | $40.41 | $40.41 | -2.44% | $248,071 | $40.41M |
| Aug 20, 2026 | $49.733 | $49.907 | $41.325 | $41.422 | -16.71% | $10,292 | $41.42M |
| Aug 19, 2026 | $50.561 | $50.956 | $48.977 | $49.733 | -1.64% | $242,669 | $49.73M |
| Aug 18, 2026 | $51.234 | $51.664 | $48.621 | $50.561 | -1.31% | $272,836 | $50.56M |
| Aug 17, 2026 | $52.811 | $52.978 | $48.639 | $51.234 | -2.99% | $361,341 | $51.23M |
| Aug 16, 2026 | $53.558 | $54.166 | $52.018 | $52.811 | -1.39% | $37,244 | $52.81M |
| Aug 15, 2026 | $52.899 | $53.884 | $51.46 | $53.558 | +1.25% | $87,502 | $53.56M |
| Aug 14, 2026 | $53.548 | $53.98 | $50.69 | $52.899 | -1.21% | $79,733 | $52.90M |
| Aug 13, 2026 | $53.006 | $54.342 | $49.591 | $53.548 | +1.02% | $140,575 | $53.55M |
| Aug 12, 2026 | $53.498 | $53.94 | $52.725 | $53.006 | -0.92% | $139,908 | $53.01M |
| Aug 11, 2026 | $56.921 | $57.241 | $53.129 | $53.498 | -6.01% | $174,639 | $53.50M |
| Aug 10, 2026 | $55.033 | $58.95 | $51.988 | $56.921 | +3.43% | $151,901 | $56.92M |
| Aug 9, 2026 | $55.443 | $56.075 | $55.033 | $55.033 | -0.74% | $105,470 | $55.03M |
| Aug 8, 2026 | $55.383 | $56.417 | $54.805 | $55.443 | +0.11% | $289,826 | $55.44M |
| Aug 7, 2026 | $57.439 | $57.599 | $54.64 | $55.383 | -3.58% | $508,005 | $55.38M |
| Aug 6, 2026 | $58.461 | $59.266 | $57.275 | $57.439 | -1.75% | $482,853 | $57.44M |
| Aug 5, 2026 | $58.477 | $59.136 | $57.847 | $58.461 | -0.03% | $533,831 | $58.46M |
| Aug 4, 2026 | $58.491 | $58.973 | $57.925 | $58.477 | -0.02% | $511,565 | $58.48M |
| Aug 3, 2026 | $58.845 | $59.294 | $58.139 | $58.491 | -0.60% | $562,563 | $58.49M |
| Aug 2, 2026 | $58.531 | $59.304 | $57.641 | $58.845 | +0.54% | $517,219 | $58.84M |
| Aug 1, 2026 | $58.237 | $59.008 | $54.65 | $58.531 | +0.50% | $322,509 | $58.53M |
| Jul 31, 2026 | $58.678 | $59.245 | $57.849 | $58.237 | -0.75% | $383,018 | $58.24M |
| Jul 30, 2026 | $58.999 | $59.30 | $57.588 | $58.678 | -0.54% | $367,297 | $58.68M |
| Jul 29, 2026 | $58.965 | $59.294 | $58.145 | $58.999 | +0.06% | $377,118 | $59.00M |
| Jul 28, 2026 | $58.634 | $59.275 | $58.149 | $58.965 | +0.56% | $338,526 | $58.97M |
| Jul 27, 2026 | $58.813 | $59.192 | $58.139 | $58.634 | -0.30% | $369,440 | $58.63M |
| Jul 26, 2026 | $58.897 | $59.289 | $58.567 | $58.813 | -0.14% | $339,658 | $58.81M |
| Jul 25, 2026 | $58.061 | $59.296 | $57.148 | $58.897 | +1.44% | $234,925 | $58.90M |
| Jul 24, 2026 | $59.125 | $59.183 | $57.847 | $58.061 | -1.80% | $300,971 | $58.06M |
| Jul 23, 2026 | $59.227 | $59.303 | $58.426 | $59.125 | -0.17% | $308,777 | $59.13M |
| Jul 22, 2026 | $57.437 | $59.247 | $56.515 | $59.227 | +3.12% | $286,974 | $59.23M |
| Jul 21, 2026 | $58.952 | $59.239 | $56.136 | $57.437 | -2.57% | $339,088 | $57.44M |
| Jul 20, 2026 | $59.811 | $59.94 | $58.299 | $58.952 | -1.44% | $348,176 | $58.95M |
| Jul 19, 2026 | $62.544 | $62.617 | $59.758 | $59.811 | -4.37% | $326,876 | $59.81M |
| Jul 18, 2026 | $63.568 | $64.552 | $61.773 | $62.544 | -1.61% | $400,737 | $62.54M |
| Jul 17, 2026 | $63.073 | $64.141 | $62.793 | $63.568 | +0.78% | $394,439 | $63.57M |
| Jul 16, 2026 | $63.322 | $63.594 | $62.346 | $63.073 | -0.39% | $332,356 | $63.07M |
| Jul 15, 2026 | $64.226 | $64.23 | $62.46 | $63.322 | -1.41% | $319,916 | $63.32M |
| Jul 14, 2026 | $64.576 | $64.602 | $62.967 | $64.226 | -0.54% | $299,280 | $64.23M |
| Jul 13, 2026 | $63.604 | $65.241 | $63.421 | $64.576 | +1.53% | $379,568 | $64.58M |
| Jul 12, 2026 | $62.594 | $64.52 | $62.437 | $63.604 | +1.61% | $382,567 | $63.60M |
| Jul 11, 2026 | $61.602 | $62.831 | $60.964 | $62.594 | +1.61% | $314,967 | $62.59M |
| Jul 10, 2026 | $60.294 | $61.693 | $59.892 | $61.602 | +2.17% | $338,704 | $61.60M |
| Jul 9, 2026 | $60.579 | $60.727 | $59.013 | $60.294 | -0.47% | $324,328 | $60.29M |
| Jul 8, 2026 | $58.982 | $60.639 | $58.905 | $60.579 | +2.71% | $333,118 | $60.58M |
| Jul 7, 2026 | $59.494 | $59.845 | $58.919 | $58.982 | -0.86% | $335,756 | $58.98M |
| Jul 6, 2026 | $59.376 | $59.836 | $58.771 | $59.494 | +0.20% | $360,159 | $59.49M |
| Jul 5, 2026 | $58.921 | $59.769 | $58.435 | $59.376 | +0.77% | $365,286 | $59.38M |
| Jul 4, 2026 | $59.356 | $59.817 | $58.781 | $58.921 | -0.73% | $377,458 | $58.92M |
| Jul 3, 2026 | $59.279 | $59.966 | $58.761 | $59.356 | +0.13% | $352,771 | $59.36M |
| Jul 2, 2026 | $59.024 | $59.923 | $58.811 | $59.279 | +0.43% | $344,990 | $59.28M |
| Jul 1, 2026 | $59.16 | $59.846 | $58.808 | $59.024 | -0.23% | $351,585 | $59.02M |
| Jun 30, 2026 | $59.034 | $59.846 | $58.808 | $59.16 | +0.21% | $344,195 | $59.16M |
| Jun 29, 2026 | $59.352 | $59.995 | $57.388 | $59.034 | -0.54% | $262,960 | $59.03M |
| Jun 28, 2026 | $58.80 | $60.024 | $49.984 | $59.352 | +0.94% | $35,825 | $59.35M |
| Jun 27, 2026 | $60.451 | $77.987 | $58.781 | $58.80 | -2.73% | $256,890 | $58.80M |
| Jun 26, 2026 | $58.182 | $60.495 | $57.55 | $60.451 | +3.90% | $223,389 | $60.45M |
| Jun 25, 2026 | $57.358 | $58.554 | $56.31 | $58.182 | +1.44% | $328,004 | $58.18M |
| Jun 24, 2026 | $55.193 | $58.034 | $54.312 | $57.358 | +3.92% | $402,848 | $57.36M |
| Jun 23, 2026 | $54.715 | $55.473 | $53.706 | $55.193 | +0.87% | $435,255 | $55.19M |
| Jun 22, 2026 | $54.596 | $55.551 | $53.094 | $54.715 | +0.22% | $367,947 | $54.72M |
| Jun 21, 2026 | $55.403 | $55.54 | $54.101 | $54.596 | -1.46% | $624,731 | $54.60M |
| Jun 20, 2026 | $55.413 | $55.551 | $54.449 | $55.403 | -0.02% | $654,113 | $55.40M |
| Jun 19, 2026 | $54.378 | $55.551 | $53.20 | $55.413 | — | $493,250 | $55.41M |
Quantix Finance Historical Data FAQ
Window highs, lows, best/worst days and volume for Quantix FinanceWhat is the all-time high for QFI?
Quantix Finance's record price is about $109.60. It currently trades at $19.201, roughly 82.5% below that peak. The all-time low on record is $0.228366. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the QFI market cap?
Quantix Finance has a market capitalisation of about $19.09M, on roughly $1.50M 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 QFI change over this window?
Across 90 daily candles, close-to-close moved down 65.39%.
What were QFI's high and low in this window?
In this sample, the highest trade print is about $77.987 (Jun 27, 2026) and the lowest about $4.767 (Aug 22, 2026).
What were QFI's best and worst days in this window?
Best close-to-close day was about +110.58% (Aug 25, 2026); worst was -86.39% (Aug 22, 2026).