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 | 5813.5 | 5.5 | 0.09 | 5813.5 | 5813.5 | 5813.5 | 400 |
| 1742491800 | 5808 | -25.5 | -0.44 | 5837 | 5893 | 5786 | 4376 |
| 1742405400 | 5833.5 | 34.5 | 0.59 | 5834 | 5841 | 5821.5 | 123 |
| 1742319000 | 5799 | -58 | -0.99 | 5799 | 5799 | 5799 | 80 |
| 1742232600 | 5857 | 58 | 1.00 | 5819 | 5867 | 5813.5 | 1883 |
| 1741973400 | 5799 | 55 | 0.96 | 5799 | 5799 | 5799 | 1969 |
| 1741887000 | 5744 | -36.5 | -0.63 | 5744 | 5744 | 5744 | 0 |
| 1741800600 | 5780.5 | 12 | 0.21 | 5776 | 5864.5 | 5754 | 2109 |
| 1741714200 | 5768.5 | -79 | -1.35 | 5831 | 5838.5 | 5755.5 | 2179 |
| 1741627800 | 5847.5 | -43.5 | -0.74 | 5866 | 5877 | 5841.5 | 81 |
| 1741368600 | 5891 | -146.5 | -2.43 | 5900 | 5998 | 5868.5 | 108 |
| 1741282200 | 6037.5 | 62 | 1.04 | 6022 | 6092 | 5979.5 | 68 |
| 1741195800 | 5975.5 | 76 | 1.29 | 5976 | 6011 | 5969.5 | 34 |
| 1741109400 | 5899.5 | -125 | -2.07 | 5899.5 | 5899.5 | 5899.5 | 0 |
| 1741023000 | 6024.5 | 1 | 0.02 | 6046 | 6117.5 | 5966.5 | 2186 |
| 1740763800 | 6023.5 | -70.5 | -1.16 | 6021 | 6036 | 6013.5 | 120 |
| 1740677400 | 6094 | -18 | -0.29 | 6094 | 6094 | 6094 | 0 |
| 1740591000 | 6112 | 70.5 | 1.17 | 6087 | 6117 | 6069.5 | 360 |
| 1740504600 | 6041.5 | -71.5 | -1.17 | 6064 | 6064 | 6030.5 | 225 |
| 1740418200 | 6113 | -36 | -0.59 | 6113 | 6113 | 6113 | 0 |
| 1740159000 | 6149 | 1.5 | 0.02 | 6142 | 6149.5 | 6142 | 524 |
| 1740072600 | 6147.5 | -39 | -0.63 | 6147.5 | 6147.5 | 6147.5 | 0 |
| 1739986200 | 6186.5 | -34 | -0.55 | 6179 | 6188.5 | 6161.5 | 4 |
| 1739899800 | 6220.5 | -58.5 | -0.93 | 6234 | 6254.5 | 6216 | 1720 |
| 1739813400 | 6279 | 38.5 | 0.62 | 6279 | 6279 | 6279 | 0 |
| 1739554200 | 6240.5 | -40.5 | -0.64 | 6240.5 | 6240.5 | 6240.5 | 623 |
| 1739467800 | 6281 | 27.5 | 0.44 | 6229 | 6340.5 | 6217.5 | 4670 |
| 1739381400 | 6253.5 | 46.5 | 0.75 | 6268 | 6286 | 6229.5 | 6060 |
| 1739295000 | 6207 | -15.5 | -0.25 | 6207 | 6207 | 6207 | 0 |
| 1739208600 | 6222.5 | 36.5 | 0.59 | 6231 | 6231 | 6222 | 60 |
| 1738949400 | 6186 | -13.5 | -0.22 | 6208 | 6277.5 | 6064.5 | 6000 |
| 1738863000 | 6199.5 | 65.5 | 1.07 | 6199.5 | 6199.5 | 6199.5 | 7 |
| 1738776600 | 6134 | -24 | -0.39 | 6134 | 6134 | 6134 | 0 |
| 1738690200 | 6158 | 34.5 | 0.56 | 6158 | 6158 | 6158 | 1996 |
| 1738603800 | 6123.5 | -84 | -1.35 | 6123.5 | 6123.5 | 6123.5 | 0 |
| 1738344600 | 6207.5 | 9.5 | 0.15 | 6207.5 | 6207.5 | 6207.5 | 0 |
| 1738258200 | 6198 | 48 | 0.78 | 6198 | 6198 | 6198 | 0 |
| 1738171800 | 6150 | 31 | 0.51 | 6150 | 6150 | 6150 | 0 |
| 1738085400 | 6119 | 0 | 0.00 | 6119 | 6119 | 6119 | 0 |
| 1737999000 | 6119 | -31 | -0.50 | 6119 | 6119 | 6119 | 643 |
| 1737739800 | 6150 | -7.5 | -0.12 | 6150 | 6150 | 6150 | 0 |
| 1737653400 | 6157.5 | -20 | -0.32 | 6156 | 6161.5 | 6148 | 17 |
| 1737567000 | 6177.5 | -9.5 | -0.15 | 6184 | 6196 | 6167.5 | 39 |
| 1737480600 | 6187 | -6.5 | -0.10 | 6187 | 6187 | 6187 | 0 |
| 1737394200 | 6193.5 | 18.5 | 0.30 | 6193.5 | 6193.5 | 6193.5 | 1723 |
| 1737135000 | 6175 | 46.5 | 0.76 | 6175 | 6175 | 6175 | 0 |
| 1737048600 | 6128.5 | 23.5 | 0.38 | 6128 | 6133 | 6111.5 | 54 |
| 1736962200 | 6105 | 66 | 1.09 | 6101 | 6111.5 | 6098 | 118 |
| 1736875800 | 6039 | 27 | 0.45 | 6039 | 6039 | 6039 | 0 |
| 1736789400 | 6012 | -0.5 | -0.01 | 6012 | 6012 | 6012 | 0 |
| 1736530200 | 6012.5 | -86.5 | -1.42 | 6012.5 | 6012.5 | 6012.5 | 0 |
| 1736443800 | 6099 | 37 | 0.61 | 6099 | 6099 | 6099 | 0 |
| 1736357400 | 6062 | 40.5 | 0.67 | 6068 | 6071.5 | 6058.5 | 172 |
| 1736271000 | 6021.5 | -0.5 | -0.01 | 6021.5 | 6021.5 | 6021.5 | 0 |
| 1736184600 | 6022 | 23 | 0.38 | 6022 | 6022 | 6022 | 0 |
| 1735925400 | 5999 | 2.5 | 0.04 | 5999 | 5999 | 5999 | 0 |
| 1735839000 | 5996.5 | 62.5 | 1.05 | 5996.5 | 5996.5 | 5996.5 | 0 |
| 1735666200 | 5934 | 0 | 0.00 | 5934 | 5934 | 5934 | 0 |
| 1735579800 | 5934 | 2 | 0.03 | 5934 | 5934 | 5934 | 0 |
| 1735320600 | 5932 | 6 | 0.10 | 5932 | 5932 | 5932 | 0 |
| 1735061400 | 5926 | 0 | 0.00 | 5926 | 5926 | 5926 | 0 |
| 1734975000 | 5926 | 29.5 | 0.50 | 5926 | 5926 | 5926 | 0 |
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}
