Quai Network price history in 2025
In 2025 Quai Network (QUAI) went from $0.0500 on 2025-02-20 to $0.030323 on 2025-12-31, a change of -39.35%. The highest price was $0.3676 on 2025-02-24 and the lowest $0.01823 on 2025-11-19. About $137.97M was traded across the year. The best day was 2025-02-22 (+95.80%) and the worst 2025-02-24 (-28.12%).
$0.0500Open · 2025-02-20
$0.030323Close · 2025-12-31
$0.3676High · 2025-02-24
$0.01823Low · 2025-11-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| February | $0.0500 | $0.3676 | $0.0500 | $0.1540 | $33.52M | +208.00% |
| March | $0.1540 | $0.23048 | $0.07216 | $0.077972 | $22.94M | -49.37% |
| April | $0.07798 | $0.1100 | $0.0600 | $0.06039 | $5.45M | -22.56% |
| May | $0.06039 | $0.1327 | $0.0500 | $0.090418 | $9.52M | +49.72% |
| June | $0.0903 | $0.10543 | $0.05089 | $0.064107 | $18.24M | -29.01% |
| July | $0.06418 | $0.0720 | $0.0491 | $0.051045 | $11.75M | -20.47% |
| August | $0.05107 | $0.05349 | $0.0350 | $0.04086 | $8.69M | -19.99% |
| September | $0.04085 | $0.0470 | $0.0300 | $0.039487 | $7.78M | -3.34% |
| October | $0.03948 | $0.0587 | $0.0229 | $0.02885 | $13.43M | -26.92% |
| November | $0.02883 | $0.03038 | $0.01823 | $0.023727 | $3.30M | -17.70% |
| December | $0.02374 | $0.03333 | $0.0199 | $0.030323 | $3.37M | +27.73% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.02799 | $0.03188 | $0.02799 | $0.030323 | $137.83K | +8.17% |
| 2025-12-30 | $0.02977 | $0.02979 | $0.02585 | $0.028033 | $137.88K | -5.57% |
| 2025-12-29 | $0.03138 | $0.0326 | $0.02838 | $0.029688 | $121.09K | -5.33% |
| 2025-12-28 | $0.02691 | $0.03333 | $0.02552 | $0.031361 | $125.94K | +16.68% |
| 2025-12-27 | $0.0284 | $0.02864 | $0.02684 | $0.026878 | $100.32K | -4.98% |
| 2025-12-26 | $0.02595 | $0.0284 | $0.0257 | $0.028287 | $108.10K | +9.13% |
| 2025-12-25 | $0.02483 | $0.0264 | $0.02453 | $0.025921 | $94.15K | +4.22% |
| 2025-12-24 | $0.02483 | $0.02572 | $0.02382 | $0.024871 | $93.77K | +0.03% |
| 2025-12-23 | $0.02556 | $0.02713 | $0.02476 | $0.024864 | $109.99K | -2.76% |
| 2025-12-22 | $0.02325 | $0.0270 | $0.02289 | $0.025571 | $155.03K | +10.05% |
| 2025-12-21 | $0.02326 | $0.0251 | $0.02185 | $0.023236 | $132.59K | -0.19% |
| 2025-12-20 | $0.02531 | $0.02668 | $0.0217 | $0.02328 | $152.32K | -7.77% |
| 2025-12-19 | $0.02356 | $0.0260 | $0.02195 | $0.02524 | $118.86K | +7.23% |
| 2025-12-18 | $0.0237 | $0.0249 | $0.02277 | $0.023538 | $144.38K | +0.85% |
| 2025-12-17 | $0.02102 | $0.02406 | $0.02019 | $0.023339 | $199.68K | +11.87% |
| 2025-12-16 | $0.01997 | $0.02146 | $0.0199 | $0.020862 | $83.45K | +4.22% |
| 2025-12-15 | $0.02172 | $0.02183 | $0.0199 | $0.020017 | $100.05K | -7.69% |
| 2025-12-14 | $0.02063 | $0.0220 | $0.0204 | $0.021686 | $80.68K | +5.15% |
| 2025-12-13 | $0.0221 | $0.02251 | $0.02041 | $0.020623 | $97.05K | -6.58% |
| 2025-12-12 | $0.02057 | $0.0237 | $0.02054 | $0.022076 | $110.77K | +7.21% |
| 2025-12-11 | $0.02159 | $0.02166 | $0.0205 | $0.020591 | $77.06K | -4.74% |
| 2025-12-10 | $0.02287 | $0.02389 | $0.0209 | $0.021615 | $119.16K | -5.52% |
| 2025-12-09 | $0.02355 | $0.02366 | $0.02282 | $0.022877 | $75.52K | -2.91% |
| 2025-12-08 | $0.02355 | $0.0238 | $0.02346 | $0.023563 | $71.69K | -0.04% |
| 2025-12-07 | $0.02363 | $0.0245 | $0.02346 | $0.023572 | $72.46K | -0.23% |
| 2025-12-06 | $0.02293 | $0.0245 | $0.0227 | $0.023627 | $94.46K | +3.17% |
| 2025-12-05 | $0.02402 | $0.0251 | $0.02245 | $0.0229 | $112.57K | -4.63% |
| 2025-12-04 | $0.02296 | $0.02499 | $0.02233 | $0.024013 | $102.14K | +4.82% |
| 2025-12-03 | $0.02407 | $0.02409 | $0.0228 | $0.022909 | $78.39K | -4.70% |
| 2025-12-02 | $0.02322 | $0.02423 | $0.0232 | $0.024037 | $74.63K | +3.72% |
| 2025-12-01 | $0.02374 | $0.02375 | $0.02268 | $0.023175 | $86.05K | -2.33% |
| 2025-11-30 | $0.02405 | $0.0251 | $0.0233 | $0.023727 | $85.28K | -1.28% |
| 2025-11-29 | $0.02477 | $0.02518 | $0.0238 | $0.024034 | $81.75K | -3.08% |
| 2025-11-28 | $0.02391 | $0.02653 | $0.02388 | $0.024799 | $92.00K | +3.69% |
| 2025-11-27 | $0.02263 | $0.02662 | $0.02259 | $0.023917 | $89.63K | +5.66% |
| 2025-11-26 | $0.0204 | $0.02264 | $0.02005 | $0.022636 | $85.44K | +10.83% |
| 2025-11-25 | $0.01922 | $0.0208 | $0.01876 | $0.020425 | $78.58K | +6.68% |
| 2025-11-24 | $0.01924 | $0.01948 | $0.01873 | $0.019146 | $67.38K | -0.47% |
| 2025-11-23 | $0.01909 | $0.01964 | $0.01855 | $0.019237 | $71.95K | +0.70% |
| 2025-11-22 | $0.01997 | $0.02002 | $0.01893 | $0.019102 | $66.82K | -4.34% |
| 2025-11-21 | $0.01919 | $0.02028 | $0.0183 | $0.01997 | $91.56K | +3.86% |
| 2025-11-20 | $0.01868 | $0.02066 | $0.01853 | $0.019227 | $95.13K | +3.08% |
| 2025-11-19 | $0.01986 | $0.02032 | $0.01823 | $0.018652 | $130.94K | -6.16% |
| 2025-11-18 | $0.02192 | $0.02207 | $0.01954 | $0.019875 | $157.96K | -9.34% |
| 2025-11-17 | $0.02223 | $0.02528 | $0.02151 | $0.021924 | $122.08K | -1.36% |
| 2025-11-16 | $0.02482 | $0.02484 | $0.02207 | $0.022227 | $77.57K | -10.49% |
| 2025-11-15 | $0.0232 | $0.02549 | $0.02312 | $0.024831 | $84.37K | +7.11% |
| 2025-11-14 | $0.02576 | $0.0258 | $0.02177 | $0.023182 | $95.14K | -9.93% |
| 2025-11-13 | $0.02545 | $0.02692 | $0.02437 | $0.025739 | $100.46K | +1.22% |
| 2025-11-12 | $0.02516 | $0.0270 | $0.0240 | $0.025429 | $116.52K | +1.20% |
| 2025-11-11 | $0.02477 | $0.0276 | $0.02359 | $0.025128 | $171.39K | +1.29% |
| 2025-11-10 | $0.02433 | $0.02545 | $0.02292 | $0.024809 | $91.39K | +2.00% |
| 2025-11-09 | $0.02392 | $0.0267 | $0.02229 | $0.024323 | $110.50K | +1.71% |
| 2025-11-08 | $0.02507 | $0.0268 | $0.0236 | $0.023913 | $97.14K | -4.52% |
| 2025-11-07 | $0.02373 | $0.0251 | $0.02141 | $0.025046 | $119.38K | +5.57% |
| 2025-11-06 | $0.02592 | $0.0278 | $0.01984 | $0.023724 | $161.56K | -8.46% |
| 2025-11-05 | $0.02337 | $0.0266 | $0.0230 | $0.025917 | $163.84K | +11.28% |
| 2025-11-04 | $0.02617 | $0.02809 | $0.0230 | $0.02329 | $259.82K | -10.96% |
| 2025-11-03 | $0.02767 | $0.0290 | $0.02589 | $0.026157 | $153.73K | -5.41% |
| 2025-11-02 | $0.02913 | $0.0295 | $0.02755 | $0.027655 | $87.35K | -5.02% |
| 2025-11-01 | $0.02883 | $0.03038 | $0.0286 | $0.029118 | $91.85K | +0.93% |
| 2025-10-31 | $0.03037 | $0.0307 | $0.0288 | $0.02885 | $86.78K | -4.97% |
| 2025-10-30 | $0.03428 | $0.0359 | $0.03033 | $0.03036 | $128.83K | -11.50% |
| 2025-10-29 | $0.02727 | $0.03434 | $0.0272 | $0.034306 | $202.56K | +25.85% |
| 2025-10-28 | $0.02781 | $0.0285 | $0.02672 | $0.027259 | $109.68K | -1.97% |
| 2025-10-27 | $0.03036 | $0.0304 | $0.0277 | $0.027807 | $117.98K | -8.48% |
| 2025-10-26 | $0.02811 | $0.03349 | $0.02773 | $0.030383 | $207.00K | +8.09% |
| 2025-10-25 | $0.03343 | $0.03595 | $0.0229 | $0.02811 | $874.33K | -15.91% |
| 2025-10-24 | $0.03645 | $0.04094 | $0.0315 | $0.03343 | $842.07K | -8.35% |
| 2025-10-23 | $0.03966 | $0.0459 | $0.0319 | $0.036474 | $2.15M | -8.01% |
| 2025-10-22 | $0.03686 | $0.04085 | $0.03315 | $0.039648 | $688.60K | +7.43% |
| 2025-10-21 | $0.03889 | $0.04141 | $0.0359 | $0.036906 | $262.86K | -5.03% |
| 2025-10-20 | $0.03893 | $0.04116 | $0.03599 | $0.038861 | $191.27K | -0.24% |
| 2025-10-19 | $0.03639 | $0.0421 | $0.03634 | $0.038953 | $168.13K | +6.93% |
| 2025-10-18 | $0.04039 | $0.04332 | $0.0363 | $0.03643 | $216.58K | -9.74% |
| 2025-10-17 | $0.04199 | $0.04204 | $0.03859 | $0.040359 | $137.98K | -3.88% |
| 2025-10-16 | $0.04381 | $0.0452 | $0.04146 | $0.04199 | $153.62K | -4.10% |
| 2025-10-15 | $0.04469 | $0.04619 | $0.0437 | $0.043786 | $106.92K | -2.04% |
| 2025-10-14 | $0.0449 | $0.04651 | $0.04156 | $0.044697 | $186.14K | -0.61% |
| 2025-10-13 | $0.05027 | $0.05047 | $0.0440 | $0.044973 | $226.97K | -10.57% |
| 2025-10-12 | $0.05082 | $0.0514 | $0.0472 | $0.050291 | $191.52K | -1.11% |
| 2025-10-11 | $0.04249 | $0.050858 | $0.0381 | $0.050858 | $240.85K | +19.84% |
| 2025-10-10 | $0.04905 | $0.05734 | $0.0414 | $0.042438 | $802.21K | -13.42% |
| 2025-10-09 | $0.0502 | $0.05608 | $0.04825 | $0.049018 | $748.98K | -2.33% |
| 2025-10-08 | $0.04819 | $0.0587 | $0.04631 | $0.050185 | $517.11K | +4.02% |
| 2025-10-07 | $0.04386 | $0.0490 | $0.04297 | $0.048245 | $303.91K | +10.05% |
| 2025-10-06 | $0.04212 | $0.04859 | $0.03994 | $0.043841 | $1.18M | +4.23% |
| 2025-10-05 | $0.0430 | $0.04514 | $0.0418 | $0.042063 | $117.61K | -2.14% |
| 2025-10-04 | $0.04004 | $0.0478 | $0.03958 | $0.042981 | $536.63K | +7.35% |
| 2025-10-03 | $0.0364 | $0.0494 | $0.03624 | $0.040037 | $472.86K | +10.06% |
| 2025-10-02 | $0.03556 | $0.03851 | $0.03404 | $0.036376 | $655.07K | +2.22% |
| 2025-10-01 | $0.03948 | $0.03988 | $0.03505 | $0.035586 | $595.33K | -9.88% |
| 2025-09-30 | $0.03894 | $0.0408 | $0.0351 | $0.039487 | $576.26K | +1.39% |
| 2025-09-29 | $0.03877 | $0.04279 | $0.0371 | $0.038945 | $463.63K | +0.44% |
| 2025-09-28 | $0.04181 | $0.04185 | $0.0383 | $0.038774 | $147.48K | -7.21% |
| 2025-09-27 | $0.04089 | $0.0434 | $0.03957 | $0.041784 | $113.35K | +2.11% |
| 2025-09-26 | $0.03792 | $0.0470 | $0.03744 | $0.040921 | $310.44K | +7.98% |
| 2025-09-25 | $0.0349 | $0.0430 | $0.0300 | $0.037896 | $543.59K | +8.57% |
| 2025-09-24 | $0.03491 | $0.03719 | $0.03333 | $0.034905 | $387.47K | -0.03% |
| 2025-09-23 | $0.03434 | $0.03679 | $0.03187 | $0.034915 | $350.90K | +1.64% |
| 2025-09-22 | $0.03575 | $0.0361 | $0.0338 | $0.034353 | $125.82K | -4.09% |
| 2025-09-21 | $0.03892 | $0.04188 | $0.03528 | $0.035817 | $402.75K | -7.96% |
| 2025-09-20 | $0.03971 | $0.04399 | $0.0384 | $0.038915 | $468.77K | -2.00% |
| 2025-09-19 | $0.03913 | $0.0427 | $0.0389 | $0.03971 | $128.77K | +1.45% |
| 2025-09-18 | $0.03784 | $0.0403 | $0.0378 | $0.039143 | $172.45K | +3.41% |
| 2025-09-17 | $0.03672 | $0.03819 | $0.03646 | $0.037851 | $131.94K | +3.11% |
| 2025-09-16 | $0.03535 | $0.0379 | $0.03524 | $0.036709 | $217.38K | +3.84% |
| 2025-09-15 | $0.03599 | $0.03623 | $0.03479 | $0.03535 | $110.30K | -1.69% |
| 2025-09-14 | $0.03621 | $0.0367 | $0.0357 | $0.035959 | $91.40K | -0.53% |
| 2025-09-13 | $0.03698 | $0.03754 | $0.03615 | $0.03615 | $89.93K | -2.25% |
| 2025-09-12 | $0.03704 | $0.03817 | $0.0361 | $0.03698 | $102.99K | -0.12% |
| 2025-09-11 | $0.03928 | $0.0397 | $0.03591 | $0.037026 | $143.20K | -5.65% |
| 2025-09-10 | $0.0410 | $0.0425 | $0.03812 | $0.039244 | $145.11K | -4.37% |
| 2025-09-09 | $0.0383 | $0.0414 | $0.0380 | $0.041035 | $157.32K | +7.20% |
| 2025-09-08 | $0.03844 | $0.03875 | $0.0362 | $0.038277 | $138.76K | -0.38% |
| 2025-09-07 | $0.03821 | $0.0385 | $0.03675 | $0.038422 | $100.76K | +0.57% |
| 2025-09-06 | $0.03884 | $0.0405 | $0.03783 | $0.038204 | $142.18K | -1.50% |
| 2025-09-05 | $0.03957 | $0.04007 | $0.0380 | $0.038787 | $119.15K | -2.00% |
| 2025-09-04 | $0.03978 | $0.0464 | $0.03647 | $0.039578 | $482.91K | -0.57% |
| 2025-09-03 | $0.04066 | $0.04148 | $0.03663 | $0.039806 | $632.58K | -2.03% |
| 2025-09-02 | $0.0380 | $0.0416 | $0.0375 | $0.040631 | $324.95K | +7.03% |
| 2025-09-01 | $0.04085 | $0.04299 | $0.0378 | $0.037963 | $454.92K | -7.09% |
| 2025-08-31 | $0.0408 | $0.04339 | $0.0400 | $0.04086 | $299.21K | +0.75% |
| 2025-08-30 | $0.0414 | $0.0433 | $0.03952 | $0.040556 | $326.21K | -2.01% |
| 2025-08-29 | $0.03709 | $0.04423 | $0.03624 | $0.041385 | $592.64K | +11.77% |
| 2025-08-28 | $0.0387 | $0.0420 | $0.03611 | $0.037027 | $726.22K | -4.34% |
| 2025-08-27 | $0.03872 | $0.0405 | $0.03607 | $0.038709 | $250.39K | +0.02% |
| 2025-08-26 | $0.03803 | $0.0399 | $0.03571 | $0.0387 | $147.56K | +1.86% |
| 2025-08-25 | $0.04041 | $0.0418 | $0.0369 | $0.037995 | $192.67K | -5.92% |
| 2025-08-24 | $0.04215 | $0.0425 | $0.04001 | $0.040385 | $212.51K | -4.16% |
| 2025-08-23 | $0.04097 | $0.0432 | $0.0394 | $0.042138 | $226.33K | +2.78% |
| 2025-08-22 | $0.03908 | $0.0428 | $0.03752 | $0.040999 | $367.56K | +4.95% |
| 2025-08-21 | $0.03891 | $0.0399 | $0.0355 | $0.039064 | $255.96K | +0.53% |
| 2025-08-20 | $0.03723 | $0.0410 | $0.0352 | $0.038858 | $333.59K | +4.37% |
| 2025-08-19 | $0.03915 | $0.03918 | $0.03548 | $0.03723 | $193.96K | -4.83% |
| 2025-08-18 | $0.03719 | $0.0413 | $0.0350 | $0.039121 | $283.31K | +5.33% |
| 2025-08-17 | $0.03673 | $0.03961 | $0.03561 | $0.037141 | $246.41K | +0.71% |
| 2025-08-16 | $0.04045 | $0.04111 | $0.03535 | $0.036879 | $180.04K | -8.86% |
| 2025-08-15 | $0.04191 | $0.04418 | $0.0400 | $0.040464 | $289.47K | -3.40% |
| 2025-08-14 | $0.04194 | $0.0490 | $0.0400 | $0.041889 | $550.98K | -0.02% |
| 2025-08-13 | $0.04504 | $0.04598 | $0.0411 | $0.041897 | $356.46K | -6.95% |
| 2025-08-12 | $0.04786 | $0.0495 | $0.04353 | $0.045028 | $304.20K | -5.88% |
| 2025-08-11 | $0.04899 | $0.0499 | $0.04702 | $0.047842 | $226.76K | -2.32% |
| 2025-08-10 | $0.0487 | $0.0500 | $0.0485 | $0.048978 | $123.46K | +0.61% |
| 2025-08-09 | $0.04937 | $0.04958 | $0.04795 | $0.048679 | $107.93K | -1.42% |
| 2025-08-08 | $0.05024 | $0.05142 | $0.04896 | $0.049378 | $175.75K | -1.71% |
| 2025-08-07 | $0.04982 | $0.0517 | $0.04878 | $0.05024 | $211.14K | +0.78% |
| 2025-08-06 | $0.05152 | $0.05199 | $0.04661 | $0.049849 | $364.72K | -3.30% |
| 2025-08-05 | $0.05236 | $0.05279 | $0.04856 | $0.051553 | $304.27K | -1.57% |
| 2025-08-04 | $0.05033 | $0.05299 | $0.04952 | $0.052376 | $244.04K | +4.12% |
| 2025-08-03 | $0.05031 | $0.0509 | $0.05024 | $0.050303 | $124.63K | +0.10% |
| 2025-08-02 | $0.05099 | $0.0513 | $0.050251 | $0.050251 | $132.09K | -1.46% |
| 2025-08-01 | $0.05107 | $0.05349 | $0.05032 | $0.050997 | $335.05K | -0.09% |
| 2025-07-31 | $0.05093 | $0.05353 | $0.05021 | $0.051045 | $259.10K | +0.20% |
| 2025-07-30 | $0.05738 | $0.05946 | $0.0502 | $0.050945 | $435.46K | -10.04% |
| 2025-07-29 | $0.05032 | $0.05795 | $0.0495 | $0.056632 | $400.98K | +12.57% |
| 2025-07-28 | $0.05097 | $0.05288 | $0.0491 | $0.050308 | $219.20K | -1.34% |
| 2025-07-27 | $0.05024 | $0.05388 | $0.05024 | $0.050992 | $267.77K | +1.40% |
| 2025-07-26 | $0.05071 | $0.0539 | $0.04999 | $0.050289 | $234.94K | -0.83% |
| 2025-07-25 | $0.05098 | $0.05102 | $0.0497 | $0.05071 | $143.51K | -0.57% |
| 2025-07-24 | $0.05136 | $0.0522 | $0.04984 | $0.051001 | $191.36K | -0.68% |
| 2025-07-23 | $0.0522 | $0.05358 | $0.04944 | $0.051348 | $207.72K | -1.61% |
| 2025-07-22 | $0.05297 | $0.05331 | $0.05139 | $0.052187 | $164.61K | -1.47% |
| 2025-07-21 | $0.05538 | $0.05539 | $0.05123 | $0.052966 | $197.06K | -4.30% |
| 2025-07-20 | $0.05379 | $0.05544 | $0.05141 | $0.055344 | $236.68K | +2.94% |
| 2025-07-19 | $0.05299 | $0.05384 | $0.05269 | $0.053764 | $133.33K | +1.53% |
| 2025-07-18 | $0.05306 | $0.05885 | $0.05211 | $0.052954 | $402.55K | -0.17% |
| 2025-07-17 | $0.05396 | $0.05587 | $0.05202 | $0.053044 | $229.74K | -1.68% |
| 2025-07-16 | $0.05252 | $0.05487 | $0.05181 | $0.053952 | $219.85K | +2.76% |
| 2025-07-15 | $0.0534 | $0.05409 | $0.05168 | $0.052501 | $212.30K | -1.76% |
| 2025-07-14 | $0.05542 | $0.05745 | $0.0530 | $0.05344 | $207.73K | -3.55% |
| 2025-07-13 | $0.05412 | $0.05976 | $0.05332 | $0.055409 | $353.95K | +2.34% |
| 2025-07-12 | $0.05528 | $0.05821 | $0.05315 | $0.054141 | $348.72K | -2.10% |
| 2025-07-11 | $0.05405 | $0.06134 | $0.05387 | $0.055303 | $491.81K | +2.37% |
| 2025-07-10 | $0.05283 | $0.0542 | $0.05202 | $0.054024 | $192.03K | +2.26% |
| 2025-07-09 | $0.05272 | $0.0543 | $0.05144 | $0.05283 | $181.68K | +0.19% |
| 2025-07-08 | $0.05291 | $0.05349 | $0.05173 | $0.052729 | $148.60K | -0.34% |
| 2025-07-07 | $0.0547 | $0.05869 | $0.05095 | $0.052906 | $1.12M | -3.25% |
| 2025-07-06 | $0.05399 | $0.06088 | $0.05001 | $0.054683 | $1.48M | +1.24% |
| 2025-07-05 | $0.05818 | $0.05868 | $0.04977 | $0.054011 | $439.83K | -7.14% |
| 2025-07-04 | $0.0626 | $0.0631 | $0.05587 | $0.058166 | $444.25K | -7.02% |
| 2025-07-03 | $0.06593 | $0.06612 | $0.0570 | $0.062558 | $680.42K | -5.19% |
| 2025-07-02 | $0.05809 | $0.0720 | $0.0563 | $0.06598 | $1.01M | +13.74% |
| 2025-07-01 | $0.06418 | $0.0647 | $0.05531 | $0.058009 | $493.28K | -9.51% |
| 2025-06-30 | $0.0644 | $0.06912 | $0.06378 | $0.064107 | $285.33K | -0.35% |
| 2025-06-29 | $0.06751 | $0.0706 | $0.0640 | $0.064334 | $226.56K | -4.65% |
| 2025-06-28 | $0.0689 | $0.0724 | $0.0665 | $0.067469 | $317.96K | -2.07% |
| 2025-06-27 | $0.06832 | $0.0714 | $0.06644 | $0.068896 | $324.10K | +0.82% |
| 2025-06-26 | $0.06783 | $0.07309 | $0.06744 | $0.068339 | $246.00K | +0.65% |
| 2025-06-25 | $0.06921 | $0.0730 | $0.06724 | $0.067896 | $176.74K | -1.89% |
| 2025-06-24 | $0.06931 | $0.07404 | $0.06563 | $0.069203 | $465.74K | -0.06% |
| 2025-06-23 | $0.07416 | $0.08112 | $0.06796 | $0.069247 | $993.48K | -6.59% |
| 2025-06-22 | $0.08362 | $0.09236 | $0.06707 | $0.074132 | $1.28M | -11.44% |
| 2025-06-21 | $0.0847 | $0.09637 | $0.07775 | $0.083712 | $750.04K | -1.23% |
| 2025-06-20 | $0.0749 | $0.0964 | $0.07353 | $0.084751 | $1.29M | +13.09% |
| 2025-06-19 | $0.06414 | $0.0770 | $0.06307 | $0.074943 | $452.23K | +16.82% |
| 2025-06-18 | $0.06524 | $0.06951 | $0.06292 | $0.064152 | $409.17K | -1.68% |
| 2025-06-17 | $0.07266 | $0.07456 | $0.0640 | $0.065251 | $501.30K | -10.25% |
| 2025-06-16 | $0.05391 | $0.07644 | $0.0511 | $0.0727 | $775.62K | +34.85% |
| 2025-06-15 | $0.0607 | $0.06169 | $0.05089 | $0.05391 | $433.18K | -11.21% |
| 2025-06-14 | $0.07055 | $0.07099 | $0.0590 | $0.060718 | $1.20M | -13.91% |
| 2025-06-13 | $0.07309 | $0.07548 | $0.0632 | $0.070529 | $581.62K | -3.38% |
| 2025-06-12 | $0.07734 | $0.08031 | $0.07188 | $0.072993 | $273.72K | -5.56% |
| 2025-06-11 | $0.07608 | $0.07962 | $0.07378 | $0.07729 | $330.72K | +1.71% |
| 2025-06-10 | $0.07615 | $0.0856 | $0.07409 | $0.075993 | $580.72K | -0.21% |
| 2025-06-09 | $0.07486 | $0.07787 | $0.06996 | $0.07615 | $440.82K | +1.69% |
| 2025-06-08 | $0.07297 | $0.07967 | $0.07025 | $0.074886 | $471.73K | +2.66% |
| 2025-06-07 | $0.07707 | $0.07744 | $0.0719 | $0.072949 | $193.02K | -5.34% |
| 2025-06-06 | $0.07924 | $0.08241 | $0.0733 | $0.077066 | $515.77K | -2.68% |
| 2025-06-05 | $0.08505 | $0.09145 | $0.07643 | $0.079185 | $808.81K | -7.11% |
| 2025-06-04 | $0.0900 | $0.09992 | $0.08274 | $0.085242 | $1.25M | -5.19% |
| 2025-06-03 | $0.08303 | $0.0930 | $0.07501 | $0.089909 | $798.85K | +8.32% |
| 2025-06-02 | $0.0662 | $0.0950 | $0.0662 | $0.083005 | $528.55K | +25.01% |
| 2025-06-01 | $0.0903 | $0.10543 | $0.0600 | $0.0664 | $1.34M | -26.56% |
| 2025-05-31 | $0.08985 | $0.1069 | $0.0800 | $0.090418 | $1.55M | +0.64% |
| 2025-05-30 | $0.08446 | $0.11677 | $0.07301 | $0.08984 | $993.07K | +6.31% |
| 2025-05-29 | $0.09527 | $0.0960 | $0.0840 | $0.084504 | $208.66K | -11.28% |
| 2025-05-28 | $0.10697 | $0.10782 | $0.0928 | $0.095248 | $158.06K | -10.99% |
| 2025-05-27 | $0.09985 | $0.10915 | $0.0955 | $0.107008 | $227.69K | +7.22% |
| 2025-05-26 | $0.10306 | $0.1183 | $0.09966 | $0.099805 | $268.09K | -3.13% |
| 2025-05-25 | $0.11194 | $0.11303 | $0.0945 | $0.103028 | $252.75K | -8.25% |
| 2025-05-24 | $0.08824 | $0.11924 | $0.08789 | $0.112292 | $375.38K | +27.16% |
| 2025-05-23 | $0.08477 | $0.09682 | $0.08116 | $0.088311 | $269.18K | +4.34% |
| 2025-05-22 | $0.0828 | $0.0849 | $0.07173 | $0.084637 | $191.59K | +2.22% |
| 2025-05-21 | $0.08236 | $0.0883 | $0.0807 | $0.0828 | $179.31K | +0.42% |
| 2025-05-20 | $0.08445 | $0.0879 | $0.0802 | $0.08245 | $150.43K | -2.34% |
| 2025-05-19 | $0.0850 | $0.0879 | $0.08171 | $0.084425 | $138.43K | -0.61% |
| 2025-05-18 | $0.08163 | $0.0919 | $0.07915 | $0.084942 | $165.80K | +4.10% |
| 2025-05-17 | $0.0970 | $0.09731 | $0.0797 | $0.081595 | $192.78K | -15.85% |
| 2025-05-16 | $0.09233 | $0.10075 | $0.09215 | $0.096966 | $163.34K | +5.13% |
| 2025-05-15 | $0.10954 | $0.1100 | $0.09214 | $0.092234 | $226.90K | -15.82% |
| 2025-05-14 | $0.11653 | $0.11695 | $0.1077 | $0.10957 | $202.31K | -5.89% |
| 2025-05-13 | $0.10916 | $0.1173 | $0.0994 | $0.116424 | $303.83K | +6.91% |
| 2025-05-12 | $0.12523 | $0.1261 | $0.0990 | $0.108895 | $613.19K | -13.07% |
| 2025-05-11 | $0.1167 | $0.1327 | $0.1085 | $0.125273 | $608.06K | +7.17% |
| 2025-05-10 | $0.0812 | $0.1207 | $0.0780 | $0.116886 | $659.76K | +44.08% |
| 2025-05-09 | $0.0567 | $0.0961 | $0.05462 | $0.081124 | $596.40K | +43.07% |
| 2025-05-08 | $0.0505 | $0.056704 | $0.0500 | $0.056704 | $115.22K | +12.19% |
| 2025-05-07 | $0.05301 | $0.0533 | $0.0500 | $0.050541 | $149.09K | -4.71% |
| 2025-05-06 | $0.05863 | $0.0597 | $0.05273 | $0.05304 | $104.30K | -9.52% |
| 2025-05-05 | $0.05899 | $0.0600 | $0.0552 | $0.058623 | $106.95K | -0.61% |
| 2025-05-04 | $0.06004 | $0.0608 | $0.0582 | $0.058983 | $91.45K | -1.76% |
| 2025-05-03 | $0.06003 | $0.06176 | $0.05827 | $0.06004 | $83.39K | +0.02% |
| 2025-05-02 | $0.06082 | $0.06083 | $0.0585 | $0.06003 | $93.82K | -1.25% |
| 2025-05-01 | $0.06039 | $0.06166 | $0.0592 | $0.060789 | $86.41K | +0.66% |
| 2025-04-30 | $0.06255 | $0.0626 | $0.0600 | $0.06039 | $78.16K | -3.35% |
| 2025-04-29 | $0.06504 | $0.06661 | $0.06001 | $0.062481 | $150.89K | -4.25% |
| 2025-04-28 | $0.06842 | $0.06843 | $0.0650 | $0.065256 | $130.73K | -4.59% |
| 2025-04-27 | $0.06993 | $0.0703 | $0.06556 | $0.068394 | $103.41K | -2.17% |
| 2025-04-26 | $0.07054 | $0.07149 | $0.0697 | $0.069909 | $87.99K | -0.80% |
| 2025-04-25 | $0.07005 | $0.0748 | $0.06959 | $0.07047 | $145.81K | +0.63% |
| 2025-04-24 | $0.07003 | $0.07295 | $0.06941 | $0.070029 | $107.59K | +0.10% |
| 2025-04-23 | $0.07365 | $0.08024 | $0.06931 | $0.069962 | $219.25K | -5.15% |
| 2025-04-22 | $0.07134 | $0.07423 | $0.0695 | $0.073759 | $181.28K | +3.35% |
| 2025-04-21 | $0.0720 | $0.07665 | $0.06696 | $0.071367 | $269.42K | -0.98% |
| 2025-04-20 | $0.07248 | $0.07549 | $0.07133 | $0.072071 | $124.14K | -0.53% |
| 2025-04-19 | $0.07253 | $0.07633 | $0.07135 | $0.072454 | $123.63K | -0.02% |
| 2025-04-18 | $0.07981 | $0.08039 | $0.07196 | $0.072472 | $146.23K | -9.19% |
| 2025-04-17 | $0.08882 | $0.0902 | $0.07896 | $0.079806 | $191.48K | -10.01% |
| 2025-04-16 | $0.07613 | $0.09206 | $0.0726 | $0.088684 | $222.34K | +16.51% |
| 2025-04-15 | $0.0768 | $0.07973 | $0.07379 | $0.076116 | $134.18K | -0.85% |
| 2025-04-14 | $0.07625 | $0.08035 | $0.07571 | $0.076771 | $160.20K | +0.77% |
| 2025-04-13 | $0.08176 | $0.08638 | $0.07583 | $0.076183 | $194.44K | -6.89% |
| 2025-04-12 | $0.08101 | $0.08367 | $0.0790 | $0.081822 | $176.59K | +1.01% |
| 2025-04-11 | $0.08342 | $0.08379 | $0.07768 | $0.081006 | $149.78K | -2.90% |
| 2025-04-10 | $0.08729 | $0.0900 | $0.0815 | $0.083424 | $147.58K | -4.38% |
| 2025-04-09 | $0.08043 | $0.0917 | $0.08026 | $0.087249 | $270.35K | +8.58% |
| 2025-04-08 | $0.09857 | $0.0986 | $0.0766 | $0.080354 | $187.04K | -18.41% |
| 2025-04-07 | $0.07414 | $0.1039 | $0.0714 | $0.098481 | $242.59K | +33.19% |
| 2025-04-06 | $0.09348 | $0.09648 | $0.06881 | $0.07394 | $212.01K | -20.97% |
| 2025-04-05 | $0.08895 | $0.1100 | $0.08256 | $0.093554 | $371.57K | +5.14% |
| 2025-04-04 | $0.07586 | $0.10355 | $0.07389 | $0.088981 | $278.59K | +16.92% |
| 2025-04-03 | $0.07147 | $0.08183 | $0.0680 | $0.076104 | $182.93K | +6.55% |
| 2025-04-02 | $0.07186 | $0.08136 | $0.06632 | $0.071427 | $231.74K | -0.50% |
| 2025-04-01 | $0.07798 | $0.08307 | $0.07101 | $0.071785 | $227.22K | -7.94% |
| 2025-03-31 | $0.0894 | $0.09018 | $0.07216 | $0.077972 | $158.90K | -12.72% |
| 2025-03-30 | $0.09038 | $0.0930 | $0.08625 | $0.089339 | $153.85K | -1.07% |
| 2025-03-29 | $0.09604 | $0.09799 | $0.0897 | $0.090308 | $173.94K | -5.93% |
| 2025-03-28 | $0.10405 | $0.10447 | $0.0950 | $0.096005 | $216.23K | -7.61% |
| 2025-03-27 | $0.1037 | $0.1070 | $0.10002 | $0.103908 | $200.68K | +0.43% |
| 2025-03-26 | $0.1052 | $0.1099 | $0.103466 | $0.103466 | $367.43K | -1.56% |
| 2025-03-25 | $0.1058 | $0.10893 | $0.1000 | $0.105108 | $292.76K | -0.67% |
| 2025-03-24 | $0.10541 | $0.11394 | $0.1010 | $0.105812 | $544.74K | +0.48% |
| 2025-03-23 | $0.11063 | $0.11683 | $0.10369 | $0.105308 | $392.71K | -4.77% |
| 2025-03-22 | $0.11337 | $0.11788 | $0.10488 | $0.110582 | $426.99K | -2.46% |
| 2025-03-21 | $0.11916 | $0.12256 | $0.10889 | $0.113366 | $360.84K | -4.96% |
| 2025-03-20 | $0.12426 | $0.13761 | $0.11506 | $0.11928 | $717.45K | -4.07% |
| 2025-03-19 | $0.12604 | $0.13478 | $0.1176 | $0.124341 | $507.26K | -1.38% |
| 2025-03-18 | $0.12471 | $0.1360 | $0.1140 | $0.126078 | $642.55K | +1.11% |
| 2025-03-17 | $0.12504 | $0.14464 | $0.1209 | $0.12469 | $738.50K | -0.26% |
| 2025-03-16 | $0.13342 | $0.1510 | $0.12187 | $0.125013 | $868.91K | -6.09% |
| 2025-03-15 | $0.1299 | $0.1410 | $0.11959 | $0.133122 | $727.24K | +2.61% |
| 2025-03-14 | $0.12418 | $0.1320 | $0.11715 | $0.129731 | $555.01K | +4.42% |
| 2025-03-13 | $0.12282 | $0.13499 | $0.11314 | $0.124244 | $861.36K | +1.17% |
| 2025-03-12 | $0.12508 | $0.1440 | $0.1042 | $0.122812 | $1.12M | -1.98% |
| 2025-03-11 | $0.09972 | $0.13283 | $0.09343 | $0.125297 | $961.59K | +25.63% |
| 2025-03-10 | $0.12998 | $0.1428 | $0.08165 | $0.099736 | $1.06M | -23.21% |
| 2025-03-09 | $0.1586 | $0.16666 | $0.12835 | $0.129884 | $536.49K | -18.11% |
| 2025-03-08 | $0.15107 | $0.17053 | $0.1420 | $0.158608 | $578.72K | +5.03% |
| 2025-03-07 | $0.13713 | $0.1800 | $0.1310 | $0.151015 | $1.10M | +10.09% |
| 2025-03-06 | $0.1456 | $0.1580 | $0.1353 | $0.13717 | $1.37M | -5.55% |
| 2025-03-05 | $0.15016 | $0.16221 | $0.1415 | $0.145226 | $1.28M | -3.15% |
| 2025-03-04 | $0.15682 | $0.1600 | $0.13064 | $0.149956 | $1.79M | -4.40% |
| 2025-03-03 | $0.16924 | $0.1880 | $0.1500 | $0.15685 | $1.33M | -7.25% |
| 2025-03-02 | $0.15637 | $0.23048 | $0.13456 | $0.169114 | $2.23M | +7.69% |
| 2025-03-01 | $0.1540 | $0.16969 | $0.1530 | $0.157034 | $688.00K | +1.97% |
| 2025-02-28 | $0.19667 | $0.1990 | $0.1510 | $0.1540 | $1.07M | -21.65% |
| 2025-02-27 | $0.17747 | $0.2074 | $0.1680 | $0.196546 | $1.17M | +11.06% |
| 2025-02-26 | $0.24551 | $0.25682 | $0.15599 | $0.176971 | $2.20M | -27.80% |
| 2025-02-25 | $0.2558 | $0.26808 | $0.20384 | $0.245124 | $3.42M | -4.22% |
| 2025-02-24 | $0.35597 | $0.3676 | $0.2260 | $0.255918 | $6.80M | -28.12% |
| 2025-02-23 | $0.1945 | $0.3650 | $0.18654 | $0.356017 | $8.96M | +83.26% |
| 2025-02-22 | $0.09976 | $0.2280 | $0.09871 | $0.194266 | $3.43M | +95.80% |
| 2025-02-21 | $0.10014 | $0.11825 | $0.0800 | $0.099216 | $1.98M | +1.55% |
| 2025-02-20 | $0.0500 | $0.12843 | $0.0500 | $0.097699 | $4.48M | +95.40% |
Frequently asked questions
What was the Quai Network price on January 1, 2025?
QUAI opened 2025-02-20 at $0.0500 and closed that day at $0.097699.
What was the highest price of Quai Network in 2025?
The highest was $0.3676 on 2025-02-24; the lowest was $0.01823 on 2025-11-19.
How much did Quai Network change in 2025?
QUAI moved -39.35% in 2025, from $0.0500 to $0.030323.
More about Quai Network
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.