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 | 19.5755 | -0.18 | -0.89 | 19.5755 | 19.5755 | 19.5755 | 0 |
| 1742491800 | 19.7515 | -0.33 | -1.65 | 19.7515 | 19.7515 | 19.7515 | 0 |
| 1742405400 | 20.082 | -0.04 | -0.19 | 20.082 | 20.082 | 20.082 | 0 |
| 1742319000 | 20.12 | -0.07 | -0.35 | 20.126 | 20.131 | 19.8785 | 50 |
| 1742232600 | 20.1905 | 0.02 | 0.08 | 20.1905 | 20.1905 | 20.1905 | 0 |
| 1741973400 | 20.175 | 0.51 | 2.60 | 20.175 | 20.175 | 20.175 | 0 |
| 1741887000 | 19.6635 | -0.02 | -0.12 | 19.73 | 19.7755 | 19.525 | 500 |
| 1741800600 | 19.6865 | -0.01 | -0.04 | 19.6865 | 19.6865 | 19.6865 | 0 |
| 1741714200 | 19.695 | 0.18 | 0.94 | 19.695 | 19.695 | 19.695 | 418 |
| 1741627800 | 19.512 | -0.15 | -0.78 | 19.58 | 19.58 | 19.484 | 800 |
| 1741368600 | 19.666 | -0.09 | -0.47 | 19.666 | 19.666 | 19.666 | 0 |
| 1741282200 | 19.7585 | 0.23 | 1.20 | 19.7585 | 19.7585 | 19.7585 | 1173 |
| 1741195800 | 19.524 | 0.24 | 1.27 | 19.524 | 19.524 | 19.524 | 0 |
| 1741109400 | 19.2795 | -0.13 | -0.67 | 19.2795 | 19.2795 | 19.2795 | 0 |
| 1741023000 | 19.41 | 0.02 | 0.09 | 19.41 | 19.41 | 19.41 | 0 |
| 1740763800 | 19.393 | -0.26 | -1.32 | 19.393 | 19.393 | 19.393 | 0 |
| 1740677400 | 19.6525 | -0.07 | -0.38 | 19.6525 | 19.6525 | 19.6525 | 0 |
| 1740591000 | 19.7265 | 0.14 | 0.74 | 19.7265 | 19.7265 | 19.7265 | 0 |
| 1740504600 | 19.5825 | -0.03 | -0.18 | 19.5825 | 19.5825 | 19.5825 | 0 |
| 1740418200 | 19.617 | -0.28 | -1.42 | 19.617 | 19.617 | 19.617 | 0 |
| 1740159000 | 19.9005 | 0.22 | 1.10 | 19.9005 | 19.9005 | 19.9005 | 0 |
| 1740072600 | 19.6845 | 0.17 | 0.85 | 19.6845 | 19.6845 | 19.6845 | 0 |
| 1739986200 | 19.5185 | 0.09 | 0.45 | 19.5185 | 19.5185 | 19.5185 | 0 |
| 1739899800 | 19.4315 | -0.21 | -1.05 | 19.4315 | 19.4315 | 19.4315 | 0 |
| 1739813400 | 19.6375 | -0.08 | -0.42 | 19.606 | 19.6375 | 19.581 | 163 |
| 1739554200 | 19.721 | 0.36 | 1.85 | 19.721 | 19.721 | 19.721 | 0 |
| 1739467800 | 19.3635 | -0.05 | -0.23 | 19.3635 | 19.3635 | 19.3635 | 0 |
| 1739381400 | 19.4085 | 0.12 | 0.64 | 19.4085 | 19.4085 | 19.4085 | 0 |
| 1739295000 | 19.286 | -0.12 | -0.64 | 19.286 | 19.286 | 19.286 | 0 |
| 1739208600 | 19.4095 | 0.1 | 0.50 | 19.327 | 19.4095 | 19.3075 | 800 |
| 1738949400 | 19.3125 | 0.25 | 1.32 | 19.3125 | 19.3125 | 19.3125 | 0 |
| 1738863000 | 19.0615 | 0.18 | 0.94 | 19.0615 | 19.0615 | 19.0615 | 0 |
| 1738776600 | 18.8835 | -0.39 | -2.04 | 18.8835 | 18.8835 | 18.8835 | 0 |
| 1738690200 | 19.276 | 0.32 | 1.70 | 19.276 | 19.276 | 19.276 | 0 |
| 1738603800 | 18.9535 | -0.24 | -1.25 | 18.755 | 19.008 | 18.7295 | 270 |
| 1738344600 | 19.1935 | -0.1 | -0.54 | 19.1935 | 19.1935 | 19.1935 | 0 |
| 1738258200 | 19.297 | 0.03 | 0.17 | 19.297 | 19.297 | 19.297 | 0 |
| 1738171800 | 19.2645 | 0.23 | 1.20 | 19.2645 | 19.2645 | 19.2645 | 0 |
| 1738085400 | 19.0355 | -0.21 | -1.08 | 19.0355 | 19.0355 | 19.0355 | 0 |
| 1737999000 | 19.244 | -0.04 | -0.20 | 19.244 | 19.244 | 19.244 | 0 |
| 1737739800 | 19.282 | 0.32 | 1.69 | 19.098 | 19.301 | 19.098 | 1605 |
| 1737653400 | 18.9615 | -0.04 | -0.23 | 18.896 | 18.9765 | 18.896 | 800 |
| 1737567000 | 19.0045 | -0.07 | -0.38 | 19.0045 | 19.0045 | 19.0045 | 0 |
| 1737480600 | 19.0775 | -0.2 | -1.05 | 19.0775 | 19.0775 | 19.0775 | 0 |
| 1737394200 | 19.2805 | 0.28 | 1.47 | 19.2805 | 19.2805 | 19.2805 | 0 |
| 1737135000 | 19.0005 | 0.29 | 1.54 | 18.957 | 19.09 | 18.932 | 10689 |
| 1737048600 | 18.713 | -0.02 | -0.11 | 18.736 | 18.778 | 18.672 | 4156 |
| 1736962200 | 18.733 | -0 | -0.02 | 18.74 | 18.7655 | 18.7165 | 329 |
| 1736875800 | 18.7375 | 0.46 | 2.51 | 18.758 | 18.8205 | 18.7375 | 6480 |
| 1736789400 | 18.279 | 0.04 | 0.19 | 18.279 | 18.279 | 18.279 | 0 |
| 1736530200 | 18.2435 | -0.31 | -1.69 | 18.257 | 18.29 | 18.1765 | 280 |
| 1736443800 | 18.557 | -0.04 | -0.20 | 18.557 | 18.557 | 18.557 | 0 |
| 1736357400 | 18.594 | -0.08 | -0.44 | 18.594 | 18.594 | 18.594 | 0 |
| 1736271000 | 18.677 | 0.11 | 0.60 | 18.753 | 18.8045 | 18.6605 | 560 |
| 1736184600 | 18.566 | 0.01 | 0.05 | 18.566 | 18.566 | 18.566 | 0 |
| 1735925400 | 18.5565 | -0.27 | -1.46 | 18.5565 | 18.5565 | 18.5565 | 0 |
| 1735839000 | 18.8305 | -0.69 | -3.55 | 18.8305 | 18.8305 | 18.8305 | 0 |
| 1735666200 | 19.5235 | 0 | 0.00 | 19.5235 | 19.5235 | 19.5235 | 0 |
| 1735579800 | 19.5235 | -0.13 | -0.66 | 19.553 | 19.6195 | 19.5115 | 2160 |
| 1735320600 | 19.6525 | 0.27 | 1.38 | 19.418 | 19.663 | 19.418 | 800 |
| 1735061400 | 19.385 | 0 | 0.00 | 19.385 | 19.385 | 19.385 | 0 |
| 1734975000 | 19.385 | -0.04 | -0.18 | 19.335 | 19.4025 | 19.308 | 1880 |
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}
