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 | 382.64 | -2.19 | -0.57 | 383.87 | 384.095 | 379.295 | 859 |
| 1742491800 | 384.825 | 2.69 | 0.71 | 383.99 | 386.72 | 379.4 | 806 |
| 1742405400 | 382.13 | 2.77 | 0.73 | 379.48 | 382.935 | 377.815 | 914 |
| 1742319000 | 379.36 | 1.26 | 0.33 | 382.46 | 382.46 | 377.54 | 34 |
| 1742232600 | 378.1 | 4.74 | 1.27 | 373.69 | 378.785 | 371.02 | 292 |
| 1741973400 | 373.36 | 5.39 | 1.46 | 372 | 375.175 | 369.52 | 156 |
| 1741887000 | 367.97 | -1.45 | -0.39 | 367.89 | 371.93 | 352.12 | 816 |
| 1741800600 | 369.42 | 1.25 | 0.34 | 369.99 | 376.08 | 354.105 | 1396 |
| 1741714200 | 368.17 | -5.56 | -1.49 | 372.02 | 374.595 | 365.745 | 4962 |
| 1741627800 | 373.73 | -0.39 | -0.10 | 377.6 | 378.19 | 370.91 | 1325 |
| 1741368600 | 374.12 | -11.25 | -2.92 | 380.4 | 381.66 | 373.895 | 1528 |
| 1741282200 | 385.37 | 1.14 | 0.30 | 387.24 | 388.045 | 377.045 | 1563 |
| 1741195800 | 384.23 | -0.36 | -0.09 | 387.91 | 390.52 | 383.61 | 1426 |
| 1741109400 | 384.59 | -19.73 | -4.88 | 400.36 | 401.545 | 384.135 | 8745 |
| 1741023000 | 404.32 | 5.95 | 1.49 | 404.36 | 407.255 | 403.45 | 2866 |
| 1740763800 | 398.365 | -0.7 | -0.17 | 397.27 | 400.525 | 396.475 | 577 |
| 1740677400 | 399.06 | 3.52 | 0.89 | 396.43 | 400.86 | 392.65 | 705 |
| 1740591000 | 395.54 | 6.15 | 1.58 | 395.03 | 397.155 | 393.3 | 727 |
| 1740504600 | 389.39 | -6.14 | -1.55 | 394.14 | 397.91 | 389.39 | 1333 |
| 1740418200 | 395.53 | -2.43 | -0.61 | 395.6 | 397.785 | 392.28 | 1561 |
| 1740159000 | 397.96 | 2.22 | 0.56 | 398.89 | 399.365 | 396.53 | 655 |
| 1740072600 | 395.74 | -7.32 | -1.82 | 403.33 | 404.205 | 395.395 | 1036 |
| 1739986200 | 403.06 | 1 | 0.25 | 403.99 | 404.065 | 401.625 | 230 |
| 1739899800 | 402.06 | -0.13 | -0.03 | 401.9 | 402.97 | 400.07 | 817 |
| 1739813400 | 402.19 | 0.55 | 0.14 | 400.68 | 402.935 | 399.565 | 661 |
| 1739554200 | 401.64 | 3.48 | 0.87 | 400.64 | 402.555 | 399.395 | 1140 |
| 1739467800 | 398.16 | 3.67 | 0.93 | 397.95 | 399.46 | 393.08 | 489 |
| 1739381400 | 394.495 | -1.9 | -0.48 | 399.1 | 400.465 | 394.16 | 560 |
| 1739295000 | 396.395 | -0.7 | -0.18 | 397.28 | 397.895 | 394.925 | 737 |
| 1739208600 | 397.095 | -5.1 | -1.27 | 400.91 | 402.775 | 396.685 | 644 |
| 1738949400 | 402.19 | -0.88 | -0.22 | 404.26 | 406.33 | 397.77 | 952 |
| 1738863000 | 403.065 | 5.11 | 1.28 | 400.54 | 404.485 | 396.895 | 310 |
| 1738776600 | 397.96 | 0.35 | 0.09 | 395.27 | 398.63 | 395.025 | 537 |
| 1738690200 | 397.605 | 0.77 | 0.19 | 396.04 | 398.13 | 392.995 | 759 |
| 1738603800 | 396.84 | -4.23 | -1.05 | 393.27 | 396.965 | 390.43 | 3044 |
| 1738344600 | 401.07 | 0 | 0.00 | 401.94 | 402.755 | 400.125 | 3952 |
| 1738258200 | 401.07 | 2.01 | 0.50 | 399.73 | 402.325 | 395.66 | 791 |
| 1738171800 | 399.065 | 1.84 | 0.46 | 399.96 | 400.56 | 395.57 | 673 |
| 1738085400 | 397.22 | 2.53 | 0.64 | 397.52 | 399.315 | 395.77 | 1584 |
| 1737999000 | 394.695 | 0.93 | 0.23 | 392.89 | 396.37 | 389.745 | 3111 |
| 1737739800 | 393.77 | 1.55 | 0.40 | 392.97 | 394.215 | 389.82 | 489 |
| 1737653400 | 392.22 | 2.61 | 0.67 | 390.69 | 393.32 | 390.005 | 691 |
| 1737567000 | 389.61 | -2.51 | -0.64 | 390.54 | 392.64 | 389.115 | 1844 |
| 1737480600 | 392.12 | 0.66 | 0.17 | 390.26 | 392.625 | 389.015 | 1206 |
| 1737394200 | 391.465 | 3.09 | 0.80 | 389.49 | 392.75 | 388.14 | 865 |
| 1737135000 | 388.37 | 3.76 | 0.98 | 386.38 | 388.635 | 384.68 | 184 |
| 1737048600 | 384.61 | 2.74 | 0.72 | 383.93 | 391.065 | 372.47 | 605 |
| 1736962200 | 381.875 | 10.98 | 2.96 | 377 | 382.95 | 375.615 | 765 |
| 1736875800 | 370.9 | 3.92 | 1.07 | 369.53 | 373.29 | 367.085 | 993 |
| 1736789400 | 366.98 | 0.7 | 0.19 | 365.11 | 367.825 | 363.88 | 2077 |
| 1736530200 | 366.28 | -8.92 | -2.38 | 375.18 | 375.21 | 353.685 | 2144 |
| 1736443800 | 375.195 | 0.92 | 0.24 | 375.79 | 375.805 | 372.54 | 432 |
| 1736357400 | 374.28 | -2.51 | -0.66 | 373.41 | 374.935 | 371.9 | 822 |
| 1736271000 | 376.785 | -2.13 | -0.56 | 374.96 | 377.55 | 372.515 | 530 |
| 1736184600 | 378.91 | 4.38 | 1.17 | 376.14 | 379 | 375.5 | 611 |
| 1735925400 | 374.535 | -0.96 | -0.25 | 373.78 | 376.29 | 372.305 | 622 |
| 1735839000 | 375.49 | 0.48 | 0.13 | 378.76 | 378.76 | 374.015 | 5451 |
| 1735666200 | 375.015 | 1.24 | 0.33 | 374.24 | 375.7 | 374.005 | 119 |
| 1735579800 | 373.78 | -3.93 | -1.04 | 377.1 | 377.1 | 370.675 | 1389 |
| 1735320600 | 377.71 | 5.01 | 1.34 | 378.66 | 380.76 | 376.745 | 1040 |
| 1735061400 | 372.7 | 0 | 0.00 | 372.7 | 372.7 | 372.7 | 0 |
| 1734975000 | 372.7 | -2.49 | -0.66 | 375.19 | 375.19 | 370.755 | 451 |
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}
