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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 24.625 | -0.65 | -2.55 | 24.625 | 24.625 | 24.625 | 0 |
| 1742491800 | 25.27 | -0.34 | -1.31 | 25.31 | 25.31 | 25.27 | 421 |
| 1742405400 | 25.605 | 0.78 | 3.12 | 25.605 | 25.605 | 25.605 | 0 |
| 1742319000 | 24.83 | 0.24 | 0.98 | 24.83 | 24.83 | 24.83 | 0 |
| 1742232600 | 24.59 | 0.02 | 0.06 | 24.52 | 24.59 | 24.3 | 2803 |
| 1741973400 | 24.575 | 0.27 | 1.13 | 24.6 | 24.6 | 24.575 | 1300 |
| 1741887000 | 24.3 | 0.2 | 0.81 | 24.3 | 24.3 | 24.3 | 0 |
| 1741800600 | 24.105 | 0.29 | 1.20 | 24.105 | 24.105 | 24.105 | 0 |
| 1741714200 | 23.82 | -0.15 | -0.63 | 23.82 | 23.82 | 23.82 | 0 |
| 1741627800 | 23.97 | 0.31 | 1.29 | 23.5 | 24.31 | 23.5 | 6742 |
| 1741368600 | 23.665 | 0.2 | 0.83 | 23.665 | 23.665 | 23.665 | 0 |
| 1741282200 | 23.47 | 0 | 0.00 | 23.47 | 23.47 | 23.47 | 0 |
| 1741195800 | 23.47 | 0.49 | 2.15 | 23.63 | 23.63 | 23.47 | 4203 |
| 1741109400 | 22.975 | -1 | -4.17 | 22.9 | 22.975 | 22.9 | 12 |
| 1741023000 | 23.975 | 0.43 | 1.80 | 23.975 | 23.975 | 23.975 | 0 |
| 1740763800 | 23.55 | -0.58 | -2.38 | 23.55 | 23.55 | 23.55 | 0 |
| 1740677400 | 24.125 | 0.38 | 1.58 | 24.125 | 24.125 | 24.125 | 0 |
| 1740591000 | 23.75 | -0.16 | -0.67 | 23.75 | 23.75 | 23.75 | 0 |
| 1740504600 | 23.91 | -0.8 | -3.24 | 23.91 | 23.91 | 23.91 | 0 |
| 1740418200 | 24.71 | 0.22 | 0.90 | 24.33 | 24.71 | 24.18 | 4858 |
| 1740159000 | 24.49 | 0.29 | 1.18 | 24.58 | 24.915 | 24.49 | 7038 |
| 1740072600 | 24.205 | -0.28 | -1.14 | 24.115 | 24.205 | 24.115 | 144 |
| 1739986200 | 24.485 | -0.79 | -3.11 | 25.27 | 25.27 | 24.485 | 646 |
| 1739899800 | 25.27 | -0.48 | -1.85 | 25.66 | 25.66 | 24.9 | 5689 |
| 1739813400 | 25.745 | -0.8 | -3.00 | 26.46 | 26.46 | 25.745 | 415 |
| 1739554200 | 26.54 | 0.65 | 2.51 | 26.05 | 26.54 | 26.05 | 3583 |
| 1739467800 | 25.89 | -0.63 | -2.38 | 27.23 | 27.23 | 25.89 | 1615 |
| 1739381400 | 26.52 | -0.64 | -2.34 | 26.52 | 26.52 | 26.52 | 0 |
| 1739295000 | 27.155 | -0.02 | -0.06 | 27.47 | 27.47 | 27.155 | 120 |
| 1739208600 | 27.17 | 0.02 | 0.06 | 27.59 | 27.59 | 27.17 | 5218 |
| 1738949400 | 27.155 | 0.16 | 0.57 | 27.34 | 27.34 | 27.155 | 12 |
| 1738863000 | 27 | 0.11 | 0.43 | 27 | 27 | 27 | 0 |
| 1738776600 | 26.885 | 0.08 | 0.28 | 27.25 | 27.26 | 26.885 | 3832 |
| 1738690200 | 26.81 | 0.31 | 1.17 | 26.76 | 27.04 | 26.23 | 6013 |
| 1738603800 | 26.5 | -1.24 | -4.47 | 26.59 | 26.65 | 26.12 | 10703 |
| 1738344600 | 27.74 | 0.33 | 1.20 | 27.52 | 27.8 | 27.52 | 3648 |
| 1738258200 | 27.41 | -0.28 | -1.01 | 27.67 | 27.67 | 27.41 | 3803 |
| 1738171800 | 27.69 | 1.15 | 4.33 | 26.95 | 27.69 | 26.9 | 7604 |
| 1738085400 | 26.54 | 0.11 | 0.42 | 26.38 | 26.54 | 26.37 | 3913 |
| 1737999000 | 26.43 | -0.74 | -2.72 | 27.88 | 27.88 | 26.43 | 115 |
| 1737739800 | 27.17 | 0.44 | 1.63 | 27.2 | 27.2 | 27.17 | 89 |
| 1737653400 | 26.735 | 0.61 | 2.35 | 26.98 | 27.02 | 26.735 | 4333 |
| 1737567000 | 26.12 | -0.37 | -1.38 | 26.2 | 26.41 | 26.01 | 2562 |
| 1737480600 | 26.485 | -0.14 | -0.51 | 26.485 | 26.485 | 26.485 | 0 |
| 1737394200 | 26.62 | 0.61 | 2.35 | 26.04 | 26.62 | 25.8 | 6458 |
| 1737135000 | 26.01 | 0.25 | 0.97 | 26.22 | 26.22 | 26.01 | 294 |
| 1737048600 | 25.76 | 0.13 | 0.51 | 25.51 | 25.76 | 25.39 | 1460 |
| 1736962200 | 25.63 | 0.31 | 1.22 | 25.7 | 25.95 | 25.41 | 2322 |
| 1736875800 | 25.32 | 0.39 | 1.56 | 24.97 | 25.32 | 24.725 | 1828 |
| 1736789400 | 24.93 | 0.57 | 2.34 | 24.72 | 24.93 | 24.72 | 293 |
| 1736530200 | 24.36 | 0.22 | 0.91 | 23.91 | 24.36 | 23.91 | 3 |
| 1736443800 | 24.14 | 0.6 | 2.55 | 23.5 | 24.14 | 23.5 | 3166 |
| 1736357400 | 23.54 | -0.87 | -3.54 | 24.05 | 24.06 | 23.54 | 2066 |
| 1736271000 | 24.405 | -0.12 | -0.49 | 24.31 | 24.405 | 24.31 | 30 |
| 1736184600 | 24.525 | -0.2 | -0.79 | 24.41 | 24.56 | 24.33 | 1349 |
| 1735925400 | 24.72 | 0.26 | 1.06 | 25.39 | 25.39 | 24.63 | 6375 |
| 1735839000 | 24.46 | 0.7 | 2.95 | 24.22 | 24.46 | 24.22 | 33 |
| 1735666200 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1735579800 | 23.76 | 0.04 | 0.15 | 23.76 | 23.76 | 23.76 | 0 |
| 1735320600 | 23.725 | 0.77 | 3.33 | 24.21 | 24.21 | 23.725 | 4 |
| 1735061400 | 22.96 | 0.08 | 0.35 | 22.92 | 22.96 | 22.92 | 401 |
| 1734975000 | 22.88 | 0.41 | 1.82 | 22.95 | 23.14 | 22.88 | 1677 |
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}
