Register for real-time alerts, custom portfolio, and market moversYFIIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 315.00 | 0.700 | 0.22% | 313.70 | 321.00 | 310.40 | 69.00 |
| Jul 28 2024 | 314.30 | 4.10 | 1.32% | 309.70 | 317.20 | 307.00 | 51.00 |
| Jul 27 2024 | 310.20 | -1.50 | -0.48% | 309.50 | 312.00 | 300.10 | 49.00 |
| Jul 26 2024 | 311.70 | 5.10 | 1.66% | 306.00 | 312.50 | 301.40 | 53.00 |
| Jul 25 2024 | 306.60 | 1.20 | 0.39% | 305.40 | 307.90 | 300.70 | 97.00 |
| Jul 24 2024 | 305.40 | -2.00 | -0.65% | 307.60 | 316.40 | 302.80 | 79.00 |
| Jul 23 2024 | 307.40 | -0.200 | -0.07% | 306.20 | 320.80 | 301.00 | 110.00 |
| Jul 22 2024 | 307.60 | -13.80 | -4.29% | 324.60 | 324.80 | 300.00 | 181.00 |
| Jul 21 2024 | 321.40 | -0.500 | -0.16% | 326.30 | 329.90 | 307.00 | 150.00 |
| Jul 20 2024 | 321.90 | 17.40 | 5.71% | 303.30 | 326.00 | 301.20 | 219.00 |
| Jul 19 2024 | 304.50 | 0.00 | 0.00% | 305.70 | 310.30 | 300.00 | 236.00 |
| Jul 18 2024 | 304.50 | -6.60 | -2.12% | 309.10 | 324.30 | 300.90 | 247.00 |
| Jul 17 2024 | 311.10 | 2.10 | 0.68% | 309.60 | 325.00 | 307.00 | 213.00 |
| Jul 16 2024 | 309.00 | 9.00 | 3.00% | 299.50 | 346.20 | 298.80 | 361.00 |
| Jul 15 2024 | 300.00 | 4.80 | 1.63% | 298.00 | 305.10 | 293.00 | 309.00 |
| Jul 14 2024 | 295.20 | 0.300 | 0.10% | 294.00 | 308.30 | 292.10 | 299.00 |
| Jul 13 2024 | 294.90 | -0.100 | -0.03% | 295.60 | 301.20 | 290.00 | 225.00 |
| Jul 12 2024 | 295.00 | 3.00 | 1.03% | 292.50 | 302.20 | 288.00 | 264.00 |
| Jul 11 2024 | 292.00 | -5.80 | -1.95% | 298.40 | 305.80 | 290.80 | 271.00 |
| Jul 10 2024 | 297.80 | -2.30 | -0.77% | 300.00 | 307.10 | 294.80 | 264.00 |
| Jul 09 2024 | 300.10 | -10.90 | -3.50% | 310.30 | 322.50 | 300.10 | 300.00 |
| Jul 08 2024 | 311.00 | -23.10 | -6.91% | 333.40 | 338.40 | 307.70 | 448.00 |
| Jul 07 2024 | 334.10 | -1.10 | -0.33% | 333.00 | 349.30 | 332.60 | 123.00 |
| Jul 06 2024 | 335.20 | 1.80 | 0.54% | 332.80 | 360.10 | 332.60 | 216.00 |
| Jul 05 2024 | 333.40 | -23.30 | -6.53% | 356.10 | 364.60 | 330.00 | 207.00 |
| Jul 04 2024 | 356.70 | -23.70 | -6.23% | 379.60 | 383.40 | 350.10 | 168.00 |
| Jul 03 2024 | 380.40 | -5.10 | -1.32% | 385.70 | 387.10 | 375.00 | 145.00 |
| Jul 02 2024 | 385.50 | -7.00 | -1.78% | 392.40 | 394.50 | 383.40 | 134.00 |
| Jul 01 2024 | 392.50 | -6.20 | -1.56% | 398.60 | 404.90 | 388.00 | 139.00 |
| Jun 30 2024 | 398.70 | -2.60 | -0.65% | 401.30 | 404.00 | 389.80 | 55.00 |
| Jun 29 2024 | 401.30 | -0.100 | -0.02% | 401.80 | 408.30 | 395.00 | 74.00 |
| Jun 28 2024 | 401.40 | 3.40 | 0.85% | 397.90 | 408.00 | 396.70 | 62.00 |
| Jun 27 2024 | 398.00 | 5.30 | 1.35% | 392.30 | 400.30 | 390.00 | 66.00 |
| Jun 26 2024 | 392.70 | -3.20 | -0.81% | 396.40 | 400.00 | 388.00 | 79.00 |
| Jun 25 2024 | 395.90 | 4.00 | 1.02% | 391.60 | 398.70 | 388.00 | 58.00 |
| Jun 24 2024 | 391.90 | -3.10 | -0.78% | 394.60 | 404.90 | 382.20 | 115.00 |
| Jun 23 2024 | 395.00 | -10.20 | -2.52% | 405.20 | 407.70 | 393.10 | 64.00 |
| Jun 22 2024 | 405.20 | 1.30 | 0.32% | 404.00 | 410.00 | 396.20 | 51.00 |
| Jun 21 2024 | 403.90 | 14.00 | 3.59% | 390.00 | 410.00 | 388.70 | 71.00 |
| Jun 20 2024 | 389.90 | 11.80 | 3.12% | 379.90 | 431.70 | 370.00 | 233.00 |
| Jun 19 2024 | 378.10 | -3.50 | -0.92% | 381.30 | 400.30 | 372.50 | 223.00 |
| Jun 18 2024 | 381.60 | -11.90 | -3.02% | 393.40 | 398.70 | 378.40 | 203.00 |
| Jun 17 2024 | 393.50 | -11.20 | -2.77% | 401.70 | 408.50 | 391.00 | 146.00 |
| Jun 16 2024 | 404.70 | 3.60 | 0.90% | 400.50 | 410.80 | 397.90 | 144.00 |
| Jun 15 2024 | 401.10 | -4.90 | -1.21% | 405.90 | 416.40 | 399.30 | 161.00 |
| Jun 14 2024 | 406.00 | -3.00 | -0.73% | 406.80 | 415.90 | 404.00 | 182.00 |
| Jun 13 2024 | 409.00 | -6.30 | -1.52% | 416.70 | 422.00 | 405.00 | 234.00 |
| Jun 12 2024 | 415.30 | -9.70 | -2.28% | 424.40 | 440.70 | 414.00 | 206.00 |
| Jun 11 2024 | 425.00 | -16.20 | -3.67% | 441.10 | 447.30 | 421.50 | 149.00 |
| Jun 10 2024 | 441.20 | -12.60 | -2.78% | 452.60 | 455.10 | 440.00 | 119.00 |
| Jun 09 2024 | 453.80 | 8.90 | 2.00% | 444.60 | 481.90 | 441.10 | 172.00 |
| Jun 08 2024 | 444.90 | -12.10 | -2.65% | 452.00 | 466.00 | 441.10 | 88.00 |
| Jun 07 2024 | 457.00 | -17.50 | -3.69% | 474.50 | 484.70 | 442.20 | 244.00 |
| Jun 06 2024 | 474.50 | -28.60 | -5.68% | 502.20 | 522.90 | 469.00 | 230.00 |
| Jun 05 2024 | 503.10 | -2.40 | -0.47% | 505.40 | 511.20 | 481.80 | 196.00 |
| Jun 04 2024 | 505.50 | 0.400 | 0.08% | 504.60 | 515.50 | 497.70 | 95.00 |
| Jun 03 2024 | 505.10 | -8.00 | -1.56% | 512.30 | 516.00 | 500.00 | 96.00 |
| Jun 02 2024 | 513.10 | -4.60 | -0.89% | 515.80 | 519.60 | 509.20 | 39.00 |
| Jun 01 2024 | 517.70 | 15.90 | 3.17% | 501.40 | 537.50 | 495.90 | 75.00 |
| May 31 2024 | 501.80 | -11.20 | -2.18% | 512.80 | 513.60 | 493.10 | 80.00 |
| May 30 2024 | 513.00 | -6.40 | -1.23% | 520.00 | 521.20 | 510.10 | 75.00 |
| May 29 2024 | 519.40 | -6.50 | -1.24% | 526.40 | 545.50 | 510.00 | 97.00 |
| May 28 2024 | 525.90 | -10.30 | -1.92% | 538.20 | 549.40 | 515.80 | 79.00 |
| May 27 2024 | 536.20 | 19.30 | 3.73% | 515.60 | 568.00 | 512.20 | 80.00 |
| May 26 2024 | 516.90 | -15.30 | -2.87% | 536.20 | 552.90 | 509.30 | 119.00 |
| May 25 2024 | 532.20 | 33.50 | 6.72% | 499.40 | 550.00 | 495.40 | 139.00 |
| May 24 2024 | 498.70 | -17.70 | -3.43% | 516.80 | 523.00 | 485.80 | 65.00 |
| May 23 2024 | 516.40 | -13.20 | -2.49% | 526.40 | 542.70 | 509.80 | 165.00 |
| May 22 2024 | 529.60 | 12.10 | 2.34% | 520.50 | 538.80 | 507.10 | 159.00 |
| May 21 2024 | 517.50 | 3.60 | 0.70% | 515.50 | 533.20 | 509.50 | 228.00 |
| May 20 2024 | 513.90 | 47.70 | 10.23% | 466.70 | 515.80 | 466.30 | 170.00 |
| May 19 2024 | 466.20 | -6.30 | -1.33% | 472.00 | 474.00 | 465.00 | 75.00 |
| May 18 2024 | 472.50 | 0.100 | 0.02% | 472.20 | 480.00 | 466.00 | 103.00 |
| May 17 2024 | 472.40 | 2.50 | 0.53% | 469.80 | 479.70 | 467.30 | 89.00 |
| May 16 2024 | 469.90 | -1.20 | -0.25% | 474.40 | 480.10 | 464.70 | 126.00 |
| May 15 2024 | 471.10 | 16.20 | 3.56% | 454.10 | 487.80 | 451.00 | 158.00 |
| May 14 2024 | 454.90 | -4.70 | -1.02% | 459.80 | 463.50 | 453.10 | 105.00 |
| May 13 2024 | 459.60 | -0.200 | -0.04% | 461.10 | 466.50 | 450.70 | 132.00 |
| May 12 2024 | 459.80 | 5.50 | 1.21% | 456.70 | 464.30 | 454.10 | 118.00 |
| May 11 2024 | 454.30 | 1.60 | 0.35% | 452.50 | 460.10 | 449.00 | 196.00 |
| May 10 2024 | 452.70 | -13.10 | -2.81% | 465.50 | 479.50 | 450.20 | 105.00 |
| May 09 2024 | 465.80 | 12.40 | 2.73% | 455.60 | 485.20 | 453.00 | 122.00 |
| May 08 2024 | 453.40 | -5.30 | -1.16% | 459.10 | 485.00 | 447.40 | 169.00 |
| May 07 2024 | 458.70 | -15.60 | -3.29% | 471.00 | 478.30 | 454.90 | 127.00 |
| May 06 2024 | 474.30 | 2.70 | 0.57% | 472.50 | 489.90 | 456.90 | 121.00 |
| May 05 2024 | 471.60 | -14.90 | -3.06% | 485.40 | 491.60 | 463.80 | 125.00 |
| May 04 2024 | 486.50 | -7.40 | -1.50% | 492.40 | 497.80 | 471.10 | 111.00 |
| May 03 2024 | 493.90 | 17.40 | 3.65% | 476.80 | 502.60 | 471.10 | 132.00 |
| May 02 2024 | 476.50 | 2.00 | 0.42% | 474.90 | 479.90 | 460.90 | 92.00 |
| May 01 2024 | 474.50 | 18.20 | 3.99% | 458.90 | 480.10 | 444.00 | 182.00 |
![Logo of DFI.money [YFII.finance] (YFIIUSDT).](/common/images/company/COIN_YFIIUUSD.png){kind=small}
![DFI.money [YFII.finance] (YFIIUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
