News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 70.48 | 0.56 | 0.80 | 70.27 | 70.58 | 70.27 | 5764 |
| 1721888100 | 69.92 | -0.77 | -1.09 | 70.46 | 70.46 | 69.92 | 4159 |
| 1721801700 | 70.69 | -0.12 | -0.17 | 70.7 | 70.82 | 70.63 | 8559 |
| 1721715300 | 70.81 | 0.47 | 0.67 | 70.41 | 71 | 70.41 | 17458 |
| 1721628900 | 70.34 | -0.49 | -0.69 | 70.51 | 70.51 | 70.21 | 6555 |
| 1721369700 | 70.83 | -0.61 | -0.85 | 70.66 | 70.83 | 70.55 | 6608 |
| 1721283300 | 71.44 | -0.27 | -0.38 | 71.74 | 71.74 | 71.34 | 7390 |
| 1721196900 | 71.71 | 0.61 | 0.86 | 71.5 | 71.8 | 71.49 | 15114 |
| 1721110500 | 71.1 | -0.05 | -0.07 | 71.15 | 71.2 | 71.02 | 17249 |
| 1721024100 | 71.15 | 0.51 | 0.72 | 70.87 | 71.4 | 70.87 | 5383 |
| 1720764900 | 70.64 | 0.55 | 0.78 | 70.09 | 70.79 | 70.09 | 11235 |
| 1720678500 | 70.09 | 0.67 | 0.97 | 70.23 | 70.24 | 69.98 | 7732 |
| 1720592100 | 69.42 | -0.08 | -0.12 | 69.25 | 69.48 | 69.14 | 4097 |
| 1720505700 | 69.5 | 0.53 | 0.77 | 69.43 | 69.54 | 69.38 | 6304 |
| 1720419300 | 68.97 | -0.49 | -0.71 | 69.19 | 69.39 | 68.93 | 6993 |
| 1720160100 | 69.46 | -0.18 | -0.26 | 69.54 | 69.59 | 69.46 | 7459 |
| 1720073700 | 69.64 | 0.97 | 1.41 | 69.66 | 69.66 | 69.48 | 11403 |
| 1719987300 | 68.67 | 0 | 0.00 | 68.79 | 68.81 | 68.56 | 10566 |
| 1719900900 | 68.67 | -0.18 | -0.26 | 68.85 | 68.85 | 68.56 | 9189 |
| 1719814500 | 68.85 | -0.15 | -0.22 | 68.95 | 68.95 | 68.51 | 10112 |
| 1719555300 | 69 | 0.23 | 0.33 | 69.18 | 69.43 | 68.98 | 3645 |
| 1719468900 | 68.77 | -0.78 | -1.12 | 68.72 | 68.77 | 68.04 | 8568 |
| 1719382500 | 69.55 | -0.55 | -0.78 | 69.77 | 69.8 | 69.43 | 5700 |
| 1719296100 | 70.1 | 0.97 | 1.40 | 69.7 | 70.1 | 69.61 | 9281 |
| 1719209700 | 69.13 | -0.59 | -0.85 | 69.64 | 69.64 | 69.13 | 20187 |
| 1718950500 | 69.72 | 0.22 | 0.32 | 69.06 | 69.79 | 69.06 | 8708 |
| 1718864100 | 69.5 | -0.02 | -0.03 | 69.14 | 69.54 | 69.14 | 5040 |
| 1718777700 | 69.52 | -0.05 | -0.07 | 69.64 | 69.68 | 69.45 | 8192 |
| 1718691300 | 69.57 | 0.66 | 0.96 | 69.15 | 69.68 | 69.14 | 10148 |
| 1718604900 | 68.91 | -0.18 | -0.26 | 68.9 | 69.08 | 68.89 | 2584 |
| 1718345700 | 69.09 | -0.12 | -0.17 | 69.18 | 69.18 | 69.02 | 6684 |
| 1718259300 | 69.21 | 0.29 | 0.42 | 69.21 | 69.42 | 69.21 | 6463 |
| 1718172900 | 68.92 | -0.22 | -0.32 | 68.99 | 68.99 | 68.8 | 7060 |
| 1718086500 | 69.14 | -0.98 | -1.40 | 69.84 | 69.84 | 69.11 | 8473 |
| 1717740900 | 70.12 | 0.31 | 0.44 | 69.9 | 70.13 | 69.86 | 4603 |
| 1717654500 | 69.81 | 0.63 | 0.91 | 69.67 | 69.86 | 69.67 | 11682 |
| 1717568100 | 69.18 | 0.12 | 0.17 | 69.08 | 69.35 | 69.08 | 5165 |
| 1717481700 | 69.06 | -0.04 | -0.06 | 69.17 | 69.17 | 69.03 | 2912 |
| 1717395300 | 69.1 | 0.84 | 1.23 | 69.09 | 69.18 | 69.05 | 3216 |
| 1717136100 | 68.26 | 0.33 | 0.49 | 68.37 | 68.37 | 68.15 | 4155 |
| 1717049700 | 67.93 | -0.5 | -0.73 | 67.71 | 67.98 | 67.65 | 5802 |
| 1716963300 | 68.43 | -0.93 | -1.34 | 68.96 | 68.96 | 68.25 | 6041 |
| 1716876900 | 69.36 | 0.02 | 0.03 | 69.42 | 69.42 | 69.215 | 2703 |
| 1716790500 | 69.34 | 0.46 | 0.67 | 69.21 | 69.42 | 69.21 | 6130 |
| 1716531300 | 68.88 | -0.7 | -1.01 | 69 | 69 | 68.78 | 5383 |
| 1716444900 | 69.58 | -0.42 | -0.60 | 69.36 | 69.58 | 69.27 | 3492 |
| 1716358500 | 70 | 0.09 | 0.13 | 70 | 70.15 | 69.95 | 787 |
| 1716272100 | 69.91 | -0.23 | -0.33 | 69.88 | 70.14 | 69.84 | 9582 |
| 1716185700 | 70.14 | 0.43 | 0.62 | 70.05 | 70.21 | 70.04 | 5435 |
| 1715926500 | 69.71 | -0.72 | -1.02 | 70.16 | 70.16 | 69.7 | 18930 |
| 1715840100 | 70.43 | 1.35 | 1.95 | 69.81 | 70.43 | 69.81 | 8182 |
| 1715753700 | 69.08 | 0.37 | 0.54 | 69.11 | 69.34 | 69.08 | 1972 |
| 1715667300 | 68.71 | -0.16 | -0.23 | 68.86 | 68.87 | 68.71 | 7393 |
| 1715580900 | 68.87 | -0.03 | -0.04 | 68.9 | 68.9 | 68.72 | 4342 |
| 1715321700 | 68.9 | 0.29 | 0.42 | 68.64 | 69 | 68.63 | 10477 |
| 1715235300 | 68.61 | -0.59 | -0.85 | 69.25 | 69.25 | 68.58 | 3784 |
| 1715148900 | 69.2 | 0.09 | 0.13 | 69.24 | 69.43 | 69.16 | 991 |
| 1715062500 | 69.11 | 0.99 | 1.45 | 68.73 | 69.14 | 68.48 | 3027 |
| 1714976100 | 68.12 | 0.47 | 0.69 | 68 | 68.18 | 68 | 6690 |
| 1714716900 | 67.65 | 0.26 | 0.39 | 67.58 | 67.72 | 67.55 | 4477 |
| 1714630500 | 67.39 | 0.18 | 0.27 | 67.17 | 67.48 | 67.15 | 11983 |
| 1714544100 | 67.21 | -0.57 | -0.84 | 67.23 | 67.32 | 67.01 | 3552 |
| 1714457700 | 67.78 | 0.24 | 0.36 | 67.47 | 67.78 | 67.47 | 3429 |
| 1714371300 | 67.54 | 0.37 | 0.55 | 67.47 | 67.72 | 67.39 | 6595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of DFI.money [YFII.finance] (YFIIETH).](/common/images/company/COIN_YFIIUSD.png){kind=small}
