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 | 802.625 | -5.5 | -0.68 | 803 | 807 | 797.5 | 38 |
| 1742491800 | 808.125 | -14.38 | -1.75 | 811 | 811 | 807.75 | 6313 |
| 1742405400 | 822.5 | 1.38 | 0.17 | 825 | 826.5 | 821.75 | 10940 |
| 1742319000 | 821.125 | 1.63 | 0.20 | 821.125 | 821.125 | 821.125 | 424 |
| 1742232600 | 819.5 | -10.13 | -1.22 | 819 | 825.75 | 819 | 7802 |
| 1741973400 | 829.625 | 23.5 | 2.92 | 826.75 | 830.625 | 816.5 | 3807 |
| 1741887000 | 806.125 | 1.38 | 0.17 | 806.125 | 806.125 | 806.125 | 118 |
| 1741800600 | 804.75 | -2.25 | -0.28 | 804.75 | 804.75 | 804.75 | 0 |
| 1741714200 | 807 | 3.88 | 0.48 | 806.5 | 809.5 | 806.5 | 11059 |
| 1741627800 | 803.125 | -5.88 | -0.73 | 803.75 | 803.75 | 801.875 | 6619 |
| 1741368600 | 809 | -3.25 | -0.40 | 809 | 816 | 807.375 | 1964 |
| 1741282200 | 812.25 | 7.5 | 0.93 | 812.5 | 819 | 807.25 | 3694 |
| 1741195800 | 804.75 | 1.75 | 0.22 | 804.75 | 804.75 | 804.75 | 135 |
| 1741109400 | 803 | -6.38 | -0.79 | 804 | 806.75 | 801.75 | 3989 |
| 1741023000 | 809.375 | -8.13 | -0.99 | 809.375 | 809.375 | 809.375 | 861 |
| 1740763800 | 817.5 | -11.5 | -1.39 | 817.5 | 817.5 | 817.5 | 1012 |
| 1740677400 | 829 | 2.13 | 0.26 | 829 | 829 | 829 | 1616 |
| 1740591000 | 826.875 | 4 | 0.49 | 829.25 | 834.5 | 823.875 | 2609 |
| 1740504600 | 822.875 | -1 | -0.12 | 822.875 | 822.875 | 822.875 | 2934 |
| 1740418200 | 823.875 | -11.13 | -1.33 | 825 | 826 | 823.5 | 9686 |
| 1740159000 | 835 | 7.75 | 0.94 | 830 | 841.5 | 826.375 | 94610 |
| 1740072600 | 827.25 | 1.25 | 0.15 | 826.25 | 829 | 826.25 | 3296 |
| 1739986200 | 826 | -4.5 | -0.54 | 826 | 826 | 826 | 2540 |
| 1739899800 | 830.5 | -5.75 | -0.69 | 830.5 | 830.5 | 830.5 | 537 |
| 1739813400 | 836.25 | -5.75 | -0.68 | 837.25 | 837.25 | 836.125 | 3873 |
| 1739554200 | 842 | 11.13 | 1.34 | 844.5 | 846.875 | 838.5 | 2387 |
| 1739467800 | 830.875 | -9.5 | -1.13 | 830.875 | 830.875 | 830.875 | 14972 |
| 1739381400 | 840.375 | 6.13 | 0.73 | 840.375 | 840.375 | 840.375 | 11378 |
| 1739295000 | 834.25 | -2.38 | -0.28 | 834.25 | 834.25 | 834.25 | 0 |
| 1739208600 | 836.625 | 0.13 | 0.01 | 836.625 | 836.625 | 836.625 | 20 |
| 1738949400 | 836.5 | 12.88 | 1.56 | 834.75 | 840.75 | 832.375 | 4911 |
| 1738863000 | 823.625 | 11.63 | 1.43 | 823.625 | 823.625 | 823.625 | 1 |
| 1738776600 | 812 | -16.5 | -1.99 | 812 | 812 | 812 | 10192 |
| 1738690200 | 828.5 | 8.63 | 1.05 | 828.5 | 828.5 | 828.5 | 19056 |
| 1738603800 | 819.875 | -8.75 | -1.06 | 814.75 | 823.5 | 812.375 | 8438 |
| 1738344600 | 828.625 | -3 | -0.36 | 828.625 | 828.625 | 828.625 | 905 |
| 1738258200 | 831.625 | -0.88 | -0.11 | 831.625 | 831.625 | 831.625 | 1 |
| 1738171800 | 832.5 | 9.13 | 1.11 | 832.5 | 832.5 | 832.5 | 2874 |
| 1738085400 | 823.375 | -4.63 | -0.56 | 823.375 | 823.375 | 823.375 | 69 |
| 1737999000 | 828 | 0.13 | 0.02 | 828.25 | 830.375 | 823.625 | 20505 |
| 1737739800 | 827.875 | 1.75 | 0.21 | 827.875 | 827.875 | 827.875 | 1078 |
| 1737653400 | 826.125 | 1.63 | 0.20 | 826.125 | 826.125 | 826.125 | 361 |
| 1737567000 | 824.5 | -5.38 | -0.65 | 824.5 | 826.375 | 823.625 | 7335 |
| 1737480600 | 829.875 | -10.88 | -1.29 | 829.875 | 829.875 | 829.875 | 1097 |
| 1737394200 | 840.75 | 5.38 | 0.64 | 836.75 | 843.875 | 834.75 | 419 |
| 1737135000 | 835.375 | 12 | 1.46 | 835.375 | 835.375 | 835.375 | 1357 |
| 1737048600 | 823.375 | 1.5 | 0.18 | 823.375 | 823.375 | 823.375 | 3105 |
| 1736962200 | 821.875 | -2.88 | -0.35 | 821 | 824.875 | 815.75 | 4403 |
| 1736875800 | 824.75 | 16.63 | 2.06 | 828.75 | 829.75 | 823.125 | 7755 |
| 1736789400 | 808.125 | 3.75 | 0.47 | 808.125 | 808.125 | 808.125 | 470 |
| 1736530200 | 804.375 | -5.75 | -0.71 | 804.375 | 804.375 | 804.375 | 3496 |
| 1736443800 | 810.125 | 0.5 | 0.06 | 810.125 | 810.125 | 810.125 | 0 |
| 1736357400 | 809.625 | 6.13 | 0.76 | 810.25 | 811.125 | 805.25 | 3123 |
| 1736271000 | 803.5 | 4.88 | 0.61 | 803.5 | 803.5 | 803.5 | 371 |
| 1736184600 | 798.625 | -7.38 | -0.92 | 798.625 | 798.625 | 798.625 | 148 |
| 1735925400 | 806 | -13.13 | -1.60 | 807 | 809.375 | 801.75 | 19620 |
| 1735839000 | 819.125 | -26 | -3.08 | 819.125 | 819.125 | 819.125 | 1666 |
| 1735666200 | 845.125 | 0 | 0.00 | 845.125 | 845.125 | 845.125 | 329 |
| 1735579800 | 845.125 | 2.5 | 0.30 | 845.125 | 845.125 | 845.125 | 684 |
| 1735320600 | 842.625 | 7 | 0.84 | 846.25 | 846.25 | 841.375 | 6460 |
| 1735061400 | 835.625 | 0 | 0.00 | 835.625 | 835.625 | 835.625 | 1 |
| 1734975000 | 835.625 | 3.25 | 0.39 | 835.625 | 835.625 | 835.625 | 635 |
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}
