ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

YINUSDT YIN Finance

0.000584
-0.000022 (-3.63%)
18:44:20 - Realtime Data

YINUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 0.000606 -0.000078 -11.40% 0.000682 0.000749 0.000581 12,402,472.00
Jun 18 2024 0.000684 -0.000045 -6.17% 0.000724 0.000798 0.000578 16,653,049.00
Jun 17 2024 0.000729 -0.000062 -7.84% 0.000789 0.0008 0.000638 17,216,790.00
Jun 16 2024 0.000791 -0.000058 -6.83% 0.000871 0.000899 0.000733 23,515,607.00
Jun 15 2024 0.000849 -0.000043 -4.82% 0.000906 0.001498 0.000775 21,893,040.00
Jun 14 2024 0.000892 -0.000029 -3.15% 0.000935 0.00117 0.000804 19,617,796.00
Jun 13 2024 0.000921 -0.000357 -27.93% 0.00124 0.00124 0.00081 26,178,611.00
Jun 12 2024 0.001278 0.000035 2.82% 0.00129 0.001501 0.001094 13,396,720.00
Jun 11 2024 0.001243 -0.00027 -17.85% 0.001516 0.00152 0.001137 8,437,572.00
Jun 10 2024 0.001513 -0.000146 -8.80% 0.001661 0.001768 0.001302 7,078,420.00
Jun 09 2024 0.001659 -0.000175 -9.54% 0.001834 0.001835 0.001602 8,943,849.00
Jun 08 2024 0.001834 -0.000133 -6.76% 0.001963 0.002026 0.00165 8,168,691.00
Jun 07 2024 0.001967 -0.000176 -8.21% 0.002123 0.002281 0.00151 12,697,895.00
Jun 06 2024 0.002143 -0.000188 -8.07% 0.002332 0.002532 0.002105 9,181,623.00
Jun 05 2024 0.002331 -0.000454 -16.30% 0.002776 0.003679 0.002247 9,343,025.00
Jun 04 2024 0.002785 -0.000267 -8.75% 0.003096 0.003188 0.002589 3,853,269.00
Jun 03 2024 0.003052 -0.000741 -19.54% 0.003805 0.003805 0.002946 6,436,124.00
Jun 02 2024 0.003793 0.000144 3.95% 0.003902 0.004367 0.003553 4,316,504.00
Jun 01 2024 0.003649 -0.000401 -9.90% 0.004324 0.004993 0.003331 6,099,528.00
May 31 2024 0.00405 -0.002524 -38.39% 0.006563 0.006675 0.003072 7,291,350.00
May 30 2024 0.006574 0.000474 7.77% 0.006264 0.0075 0.004518 3,754,422.00
May 29 2024 0.0061 -0.000892 -12.76% 0.006983 0.007087 0.005668 1,310,147.00
May 28 2024 0.006992 -0.000826 -10.57% 0.007818 0.007845 0.006493 1,894,585.00
May 27 2024 0.007818 -0.001482 -15.94% 0.0089 0.009175 0.007434 2,073,142.00
May 26 2024 0.0093 0.000081 0.88% 0.009189 0.009436 0.008 2,057,854.00
May 25 2024 0.009219 -0.002143 -18.86% 0.011359 0.011359 0.008844 2,561,949.00
May 24 2024 0.011362 -0.002759 -19.54% 0.01396 0.014923 0.009123 9,017,972.00
May 23 2024 0.014121 0.000537 3.95% 0.01256 0.024 0.01191 2,157,225.00
May 22 2024 0.013584 0.001221 9.88% 0.012369 0.0152 0.012075 93,362.00
May 21 2024 0.012363 -0.000258 -2.04% 0.012185 0.012863 0.01217 27,414.00
May 20 2024 0.012621 0.000592 4.92% 0.012048 0.01318 0.011944 267,806.00
May 19 2024 0.012029 -0.000087 -0.72% 0.012055 0.012951 0.011913 341,391.00
May 18 2024 0.012116 0.000023 0.19% 0.012165 0.012386 0.01197 414,033.00
May 17 2024 0.012093 -0.000315 -2.54% 0.012427 0.012479 0.01191 256,680.00
May 16 2024 0.012408 -0.000816 -6.17% 0.013249 0.01344 0.012048 471,207.00
May 15 2024 0.013224 0.000122 0.93% 0.013632 0.013632 0.013083 234,418.00
May 14 2024 0.013102 -0.000036 -0.27% 0.012483 0.013633 0.011771 167,577.00
May 13 2024 0.013138 0.000191 1.48% 0.012301 0.013138 0.012266 14,801.00
May 12 2024 0.012947 0.000866 7.17% 0.012075 0.012947 0.012045 228,561.00
May 11 2024 0.012081 -0.000864 -6.67% 0.012911 0.017374 0.009728 670,697.00
May 10 2024 0.012945 0.001158 9.82% 0.012878 0.012966 0.011946 13,050.00
May 09 2024 0.011787 -0.001818 -13.36% 0.013577 0.013665 0.01132 441,831.00
May 08 2024 0.013605 0.00092 7.25% 0.012622 0.014964 0.012619 343,148.00
May 07 2024 0.012685 -0.000522 -3.95% 0.013207 0.013599 0.012607 124,970.00
May 06 2024 0.013207 -0.000119 -0.89% 0.013343 0.014083 0.012786 446,901.00
May 05 2024 0.013326 -0.000674 -4.81% 0.014017 0.01414 0.013042 466,948.00
May 04 2024 0.014 0.001002 7.71% 0.012962 0.014243 0.012908 569,347.00
May 03 2024 0.012998 -0.000629 -4.62% 0.013679 0.01388 0.01223 267,922.00
May 02 2024 0.013627 0.000272 2.04% 0.01316 0.01388 0.011772 311,126.00
May 01 2024 0.013355 0.001737 14.95% 0.011618 0.013355 0.010541 465,759.00
Apr 30 2024 0.011618 -0.000152 -1.29% 0.012045 0.012479 0.011618 453,825.00
Apr 29 2024 0.01177 -0.000288 -2.39% 0.012052 0.0123 0.011618 391,286.00
Apr 28 2024 0.012058 -0.000198 -1.62% 0.012252 0.012557 0.011401 914,550.00
Apr 27 2024 0.012256 -0.000247 -1.98% 0.012499 0.013208 0.012001 584,715.00
Apr 26 2024 0.012503 -0.000764 -5.76% 0.013264 0.013375 0.012479 1,008,188.00
Apr 25 2024 0.013267 -0.000309 -2.28% 0.014305 0.014918 0.013209 504,508.00
Apr 24 2024 0.013576 -0.000324 -2.33% 0.01347 0.015402 0.012844 325,424.00
Apr 23 2024 0.0139 0.000935 7.21% 0.012481 0.0139 0.012192 124,210.00
Apr 22 2024 0.012965 0.000337 2.67% 0.012532 0.0133 0.011801 852,604.00
Apr 21 2024 0.012628 -0.000297 -2.30% 0.01292 0.013398 0.0118 205,135.00
Apr 20 2024 0.012925 0.000848 7.02% 0.01209 0.013049 0.011481 370,893.00
Apr 19 2024 0.012077 -0.000037 -0.31% 0.012274 0.013033 0.01162 457,437.00
Apr 18 2024 0.012114 0.000826 7.32% 0.01159 0.013361 0.011325 394,743.00
Apr 17 2024 0.011288 -0.001008 -8.20% 0.012324 0.012479 0.011022 674,220.00
Apr 16 2024 0.012296 0.001493 13.82% 0.010841 0.012337 0.010394 490,722.00
Apr 15 2024 0.010803 -0.000039 -0.36% 0.01093 0.013399 0.00973 369,049.00
Apr 14 2024 0.010842 0.001842 20.47% 0.009 0.015513 0.009 487,948.00
Apr 13 2024 0.009 -0.001 -10.00% 0.010001 0.010751 0.008862 233,277.00
Apr 12 2024 0.010 -0.002003 -16.69% 0.012415 0.013629 0.0088 790,426.00
Apr 11 2024 0.012003 -0.001979 -14.15% 0.013416 0.014266 0.012003 886,188.00
Apr 10 2024 0.013982 -0.001616 -10.36% 0.015113 0.015705 0.013001 874,982.00
Apr 09 2024 0.015598 -0.002875 -15.56% 0.017544 0.02204 0.014561 2,173,288.00
Apr 08 2024 0.018473 0.000575 3.21% 0.02545 0.0405 0.01402 5,231,440.00
Apr 07 2024 0.017898 0.004264 31.27% 0.013995 0.021743 0.012821 2,680,633.00
Apr 06 2024 0.013634 0.001275 10.32% 0.012333 0.013634 0.011703 940,931.00
Apr 05 2024 0.012359 -0.000272 -2.15% 0.01264 0.012736 0.012079 1,151,828.00
Apr 04 2024 0.012631 0.001474 13.21% 0.011169 0.013996 0.011115 1,003,665.00
Apr 03 2024 0.011157 -0.000949 -7.84% 0.012112 0.012122 0.011115 1,179,177.00
Apr 02 2024 0.012106 -0.00024 -1.94% 0.012121 0.012452 0.011772 473,612.00
Apr 01 2024 0.012346 -0.000907 -6.84% 0.01322 0.013331 0.012001 591,764.00
Mar 31 2024 0.013253 0.000834 6.72% 0.012429 0.01396 0.011949 915,518.00
Mar 30 2024 0.012419 0.001012 8.87% 0.011407 0.012435 0.011361 734,443.00
Mar 29 2024 0.011407 -0.000393 -3.33% 0.011664 0.011793 0.011026 1,380,043.00
Mar 28 2024 0.0118 -0.001451 -10.95% 0.013248 0.0133 0.011019 1,611,578.00
Mar 27 2024 0.013251 -0.00000800 -0.06% 0.013219 0.01335 0.013195 1,876,504.00
Mar 26 2024 0.013259 0.000111 0.84% 0.013114 0.013777 0.013081 1,691,125.00
Mar 25 2024 0.013148 0.000839 6.82% 0.012213 0.013999 0.011771 1,555,943.00
Mar 24 2024 0.012309 0.00033 2.75% 0.011998 0.01251 0.011626 1,518,746.00
Mar 23 2024 0.011979 0.000795 7.11% 0.011107 0.012083 0.011003 1,777,616.00
Mar 22 2024 0.011184 0.000458 4.27% 0.010714 0.013184 0.010248 2,371,127.00