Register for streaming realtime charts, analysis tools, and prices.YFIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 6,372.90 | 55.60 | 0.88% | 6,318.80 | 6,632.80 | 6,255.00 | 4.00 |
| Jun 28 2024 | 6,317.30 | 233.70 | 3.84% | 6,085.50 | 6,671.70 | 5,982.40 | 7.00 |
| Jun 27 2024 | 6,083.60 | 258.00 | 4.43% | 5,830.60 | 6,089.80 | 5,786.90 | 1.00 |
| Jun 26 2024 | 5,825.60 | 0.800 | 0.01% | 5,829.10 | 5,887.20 | 5,710.30 | 2.00 |
| Jun 25 2024 | 5,824.80 | 36.70 | 0.63% | 5,814.10 | 5,872.00 | 5,761.60 | 1.00 |
| Jun 24 2024 | 5,788.10 | 23.80 | 0.41% | 5,769.60 | 5,839.90 | 5,517.10 | 4.00 |
| Jun 23 2024 | 5,764.30 | -99.40 | -1.70% | 5,842.70 | 5,898.70 | 5,748.50 | 1.00 |
| Jun 22 2024 | 5,863.70 | 29.60 | 0.51% | 5,837.20 | 5,871.10 | 5,779.60 | 0.00 |
| Jun 21 2024 | 5,834.10 | -72.40 | -1.23% | 5,901.40 | 5,953.70 | 5,786.30 | 1.00 |
| Jun 20 2024 | 5,906.50 | -13.50 | -0.23% | 5,931.10 | 6,066.10 | 5,871.50 | 2.00 |
| Jun 19 2024 | 5,920.00 | 124.00 | 2.14% | 5,771.90 | 6,032.70 | 5,738.70 | 2.00 |
| Jun 18 2024 | 5,796.00 | -183.60 | -3.07% | 5,995.50 | 5,995.50 | 5,485.40 | 12.00 |
| Jun 17 2024 | 5,979.60 | -239.90 | -3.86% | 6,230.60 | 6,261.50 | 5,858.80 | 4.00 |
| Jun 16 2024 | 6,219.50 | -103.00 | -1.63% | 6,320.50 | 6,320.50 | 6,191.60 | 0.00 |
| Jun 15 2024 | 6,322.50 | 197.00 | 3.22% | 6,126.30 | 6,322.70 | 6,084.20 | 3.00 |
| Jun 14 2024 | 6,125.50 | -17.10 | -0.28% | 6,152.60 | 6,334.50 | 6,020.80 | 3.00 |
| Jun 13 2024 | 6,142.60 | -230.50 | -3.62% | 6,377.70 | 6,385.10 | 6,115.60 | 2.00 |
| Jun 12 2024 | 6,373.10 | 183.80 | 2.97% | 6,192.70 | 6,470.90 | 6,086.20 | 5.00 |
| Jun 11 2024 | 6,189.30 | -227.90 | -3.55% | 6,428.30 | 6,441.90 | 6,068.00 | 5.00 |
| Jun 10 2024 | 6,417.20 | -107.20 | -1.64% | 6,525.60 | 6,525.60 | 6,370.10 | 4.00 |
| Jun 09 2024 | 6,524.40 | 143.00 | 2.24% | 6,381.30 | 6,595.60 | 6,328.00 | 2.00 |
| Jun 08 2024 | 6,381.40 | -226.90 | -3.43% | 6,606.60 | 6,659.20 | 6,341.60 | 7.00 |
| Jun 07 2024 | 6,608.30 | -400.60 | -5.72% | 6,993.10 | 7,021.60 | 6,000.00 | 3.00 |
| Jun 06 2024 | 7,008.90 | -98.60 | -1.39% | 7,111.90 | 7,140.50 | 6,965.40 | 1.00 |
| Jun 05 2024 | 7,107.50 | 24.90 | 0.35% | 7,078.20 | 7,183.70 | 6,985.10 | 1.00 |
| Jun 04 2024 | 7,082.60 | 132.20 | 1.90% | 6,956.60 | 7,082.60 | 6,922.00 | 1.00 |
| Jun 03 2024 | 6,950.40 | 69.80 | 1.01% | 6,880.30 | 7,041.80 | 6,830.00 | 2.00 |
| Jun 02 2024 | 6,880.60 | -55.60 | -0.80% | 6,908.70 | 7,045.20 | 6,836.00 | 1.00 |
| Jun 01 2024 | 6,936.20 | -55.30 | -0.79% | 6,993.30 | 6,993.30 | 6,901.60 | 1.00 |
| May 31 2024 | 6,991.50 | -53.50 | -0.76% | 7,030.30 | 7,088.60 | 6,938.10 | 1.00 |
| May 30 2024 | 7,045.00 | -126.60 | -1.77% | 7,151.20 | 7,192.60 | 6,935.70 | 2.00 |
| May 29 2024 | 7,171.60 | -1.30 | -0.02% | 7,186.20 | 7,277.10 | 7,123.40 | 1.00 |
| May 28 2024 | 7,172.90 | -156.80 | -2.14% | 7,334.20 | 7,361.00 | 7,148.20 | 5.00 |
| May 27 2024 | 7,329.70 | 136.30 | 1.89% | 7,195.10 | 7,389.20 | 7,183.40 | 5.00 |
| May 26 2024 | 7,193.40 | -118.30 | -1.62% | 7,304.10 | 7,366.80 | 7,174.10 | 2.00 |
| May 25 2024 | 7,311.70 | 222.50 | 3.14% | 7,085.00 | 7,359.60 | 7,067.40 | 4.00 |
| May 24 2024 | 7,089.20 | 86.80 | 1.24% | 6,991.70 | 7,097.70 | 6,820.00 | 2.00 |
| May 23 2024 | 7,002.40 | -153.40 | -2.14% | 7,167.70 | 7,239.80 | 6,698.70 | 6.00 |
| May 22 2024 | 7,155.80 | -95.60 | -1.32% | 7,266.00 | 7,309.70 | 7,120.30 | 4.00 |
| May 21 2024 | 7,251.40 | 9.40 | 0.13% | 7,249.70 | 7,428.40 | 7,167.10 | 5.00 |
| May 20 2024 | 7,242.00 | 446.50 | 6.57% | 6,800.90 | 7,255.80 | 6,725.80 | 4.00 |
| May 19 2024 | 6,795.50 | -208.80 | -2.98% | 6,991.70 | 7,032.90 | 6,769.10 | 1.00 |
| May 18 2024 | 7,004.30 | 35.70 | 0.51% | 6,966.10 | 7,064.20 | 6,963.10 | 1.00 |
| May 17 2024 | 6,968.60 | 216.10 | 3.20% | 6,759.50 | 6,990.80 | 6,721.00 | 2.00 |
| May 16 2024 | 6,752.50 | -52.50 | -0.77% | 6,805.30 | 6,875.70 | 6,642.20 | 2.00 |
| May 15 2024 | 6,805.00 | 166.00 | 2.50% | 6,652.50 | 6,859.00 | 6,575.80 | 3.00 |
| May 14 2024 | 6,639.00 | -21.00 | -0.32% | 6,663.40 | 6,780.30 | 6,532.50 | 8.00 |
| May 13 2024 | 6,660.00 | -77.60 | -1.15% | 6,741.50 | 6,792.60 | 6,586.70 | 4.00 |
| May 12 2024 | 6,737.60 | -33.70 | -0.50% | 6,786.20 | 6,840.70 | 6,693.20 | 2.00 |
| May 11 2024 | 6,771.30 | -52.50 | -0.77% | 6,809.00 | 6,880.90 | 6,710.00 | 1.00 |
| May 10 2024 | 6,823.80 | -206.20 | -2.93% | 7,041.70 | 7,089.80 | 6,760.90 | 5.00 |
| May 09 2024 | 7,030.00 | 30.00 | 0.43% | 7,023.30 | 7,110.00 | 6,835.00 | 2.00 |
| May 08 2024 | 7,000.00 | 121.90 | 1.77% | 6,874.10 | 7,075.10 | 6,796.60 | 4.00 |
| May 07 2024 | 6,878.10 | 23.90 | 0.35% | 6,863.20 | 7,072.40 | 6,782.90 | 2.00 |
| May 06 2024 | 6,854.20 | -195.80 | -2.78% | 7,063.30 | 7,185.50 | 6,840.20 | 4.00 |
| May 05 2024 | 7,050.00 | 104.50 | 1.50% | 6,957.00 | 7,134.80 | 6,856.60 | 1.00 |
| May 04 2024 | 6,945.50 | -55.80 | -0.80% | 6,969.20 | 7,077.20 | 6,903.30 | 2.00 |
| May 03 2024 | 7,001.30 | 76.30 | 1.10% | 6,888.50 | 7,038.20 | 6,772.40 | 3.00 |
| May 02 2024 | 6,925.00 | 118.10 | 1.74% | 6,831.30 | 6,960.40 | 6,644.60 | 3.00 |
| May 01 2024 | 6,806.90 | 85.70 | 1.28% | 6,694.50 | 6,824.90 | 6,335.30 | 7.00 |
| Apr 30 2024 | 6,721.20 | -183.20 | -2.65% | 6,854.00 | 6,957.00 | 6,492.90 | 6.00 |
| Apr 29 2024 | 6,904.40 | -44.60 | -0.64% | 6,949.50 | 6,972.00 | 6,683.40 | 3.00 |
| Apr 28 2024 | 6,949.00 | -135.70 | -1.92% | 7,082.30 | 7,212.10 | 6,913.20 | 1.00 |
| Apr 27 2024 | 7,084.70 | 53.50 | 0.76% | 7,038.20 | 7,089.20 | 6,800.00 | 4.00 |
| Apr 26 2024 | 7,031.20 | -36.40 | -0.52% | 7,075.80 | 7,101.80 | 6,897.80 | 2.00 |
| Apr 25 2024 | 7,067.60 | 135.70 | 1.96% | 6,963.50 | 7,151.90 | 6,820.00 | 4.00 |
| Apr 24 2024 | 6,931.90 | -441.40 | -5.99% | 7,358.80 | 7,532.90 | 6,904.20 | 9.00 |
| Apr 23 2024 | 7,373.30 | -85.30 | -1.14% | 7,455.10 | 7,544.40 | 7,346.70 | 3.00 |
| Apr 22 2024 | 7,458.60 | 333.60 | 4.68% | 7,132.70 | 7,532.30 | 7,099.50 | 4.00 |
| Apr 21 2024 | 7,125.00 | -53.90 | -0.75% | 7,167.30 | 7,239.70 | 6,986.00 | 2.00 |
| Apr 20 2024 | 7,178.90 | 350.90 | 5.14% | 6,858.70 | 7,188.40 | 6,817.20 | 2.00 |
| Apr 19 2024 | 6,828.00 | -122.60 | -1.76% | 6,973.00 | 7,186.50 | 6,532.70 | 7.00 |
| Apr 18 2024 | 6,950.60 | 222.10 | 3.30% | 6,728.50 | 7,010.70 | 6,601.70 | 6.00 |
| Apr 17 2024 | 6,728.50 | -185.90 | -2.69% | 6,913.00 | 6,939.40 | 6,609.00 | 7.00 |
| Apr 16 2024 | 6,914.40 | -2.60 | -0.04% | 6,905.80 | 7,009.50 | 6,598.00 | 9.00 |
| Apr 15 2024 | 6,917.00 | -238.80 | -3.34% | 7,167.30 | 7,332.90 | 6,693.50 | 11.00 |
| Apr 14 2024 | 7,155.80 | 476.20 | 7.13% | 6,619.90 | 7,200.40 | 6,308.20 | 12.00 |
| Apr 13 2024 | 6,679.60 | -508.80 | -7.08% | 7,159.90 | 7,193.60 | 5,813.90 | 16.00 |
| Apr 12 2024 | 7,188.40 | -1,157.60 | -13.87% | 8,378.70 | 8,546.80 | 6,797.80 | 8.00 |
| Apr 11 2024 | 8,346.00 | 58.30 | 0.70% | 8,296.70 | 8,453.90 | 8,200.00 | 2.00 |
| Apr 10 2024 | 8,287.70 | -4.90 | -0.06% | 8,319.30 | 8,376.90 | 7,980.50 | 3.00 |
| Apr 09 2024 | 8,292.60 | -350.60 | -4.06% | 8,638.80 | 8,662.20 | 8,219.90 | 3.00 |
| Apr 08 2024 | 8,643.20 | 211.30 | 2.51% | 8,458.00 | 8,676.50 | 8,319.40 | 2.00 |
| Apr 07 2024 | 8,431.90 | 21.00 | 0.25% | 8,356.50 | 8,471.00 | 8,297.00 | 3.00 |
| Apr 06 2024 | 8,410.90 | 114.30 | 1.38% | 8,269.90 | 8,433.80 | 8,199.80 | 1.00 |
| Apr 05 2024 | 8,296.60 | -86.60 | -1.03% | 8,402.50 | 8,489.10 | 8,069.60 | 4.00 |
| Apr 04 2024 | 8,383.20 | 182.90 | 2.23% | 8,180.40 | 8,544.80 | 8,056.40 | 2.00 |
| Apr 03 2024 | 8,200.30 | -28.10 | -0.34% | 8,232.80 | 8,433.80 | 8,017.00 | 3.00 |
| Apr 02 2024 | 8,228.40 | -541.70 | -6.18% | 8,762.60 | 8,762.60 | 7,991.90 | 8.00 |
| Apr 01 2024 | 8,770.10 | -379.50 | -4.15% | 9,113.30 | 9,362.50 | 8,533.80 | 8.00 |
| Mar 31 2024 | 9,149.60 | 279.00 | 3.15% | 8,870.60 | 9,196.20 | 8,821.40 | 1.00 |
| Mar 30 2024 | 8,870.60 | -125.90 | -1.40% | 8,976.00 | 9,043.80 | 8,796.20 | 3.00 |
