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 | 102.19 | -0.29 | -0.28 | 102.18 | 102.33 | 100.77 | 15803 |
| 1742491800 | 102.48 | -0.44 | -0.42 | 103.58 | 103.67 | 101.75 | 41924 |
| 1742405400 | 102.915 | 0.97 | 0.95 | 101.98 | 103.07 | 101.7 | 14918 |
| 1742319000 | 101.95 | -0.25 | -0.24 | 102.7 | 103.025 | 101.195 | 22434 |
| 1742232600 | 102.2 | -0.17 | -0.17 | 102.03 | 103.625 | 102 | 30287 |
| 1741973400 | 102.37 | 2.12 | 2.11 | 100.85 | 102.84 | 100.68 | 89594 |
| 1741887000 | 100.25 | -1.84 | -1.80 | 100.46 | 101.95 | 100.075 | 44881 |
| 1741800600 | 102.085 | 1.91 | 1.91 | 100.49 | 102.695 | 100.32 | 84116 |
| 1741714200 | 100.17 | -0.81 | -0.80 | 100.41 | 101.315 | 99.24 | 156872 |
| 1741627800 | 100.98 | -2.31 | -2.23 | 104.43 | 104.43 | 100.35 | 75042 |
| 1741368600 | 103.285 | -2.39 | -2.26 | 104.61 | 110.375 | 102.905 | 25428 |
| 1741282200 | 105.675 | 0.91 | 0.87 | 106.02 | 111.225 | 103.175 | 32453 |
| 1741195800 | 104.765 | 0.78 | 0.75 | 106.27 | 106.715 | 104.435 | 66714 |
| 1741109400 | 103.98 | -3.93 | -3.64 | 105.52 | 105.96 | 103.315 | 51705 |
| 1741023000 | 107.91 | 0.35 | 0.33 | 109.1 | 109.75 | 107.23 | 27478 |
| 1740763800 | 107.56 | -2.87 | -2.60 | 107.83 | 108.205 | 105.715 | 92894 |
| 1740677400 | 110.43 | -1.86 | -1.66 | 111.68 | 112.68 | 109.35 | 18087 |
| 1740591000 | 112.29 | 2.14 | 1.94 | 111.56 | 112.66 | 110.92 | 26924 |
| 1740504600 | 110.15 | -3.14 | -2.77 | 111.43 | 112.53 | 109.595 | 48857 |
| 1740418200 | 113.29 | -2.88 | -2.48 | 114.54 | 114.82 | 112.105 | 41145 |
| 1740159000 | 116.17 | -0.27 | -0.23 | 116.98 | 117.41 | 115.71 | 276666 |
| 1740072600 | 116.435 | -0.57 | -0.48 | 116.78 | 117.395 | 115.62 | 317694 |
| 1739986200 | 117 | -0.21 | -0.18 | 117.1 | 117.37 | 116.15 | 11479 |
| 1739899800 | 117.21 | 0.22 | 0.19 | 117.31 | 117.76 | 116.545 | 10117 |
| 1739813400 | 116.99 | 0.88 | 0.76 | 116.87 | 117.285 | 116.605 | 8084 |
| 1739554200 | 116.105 | 0.52 | 0.45 | 116.01 | 116.44 | 115.335 | 3743 |
| 1739467800 | 115.59 | 2.24 | 1.97 | 114.4 | 115.805 | 113.805 | 8709 |
| 1739381400 | 113.355 | -1.36 | -1.18 | 114.37 | 115.04 | 112.435 | 18464 |
| 1739295000 | 114.71 | 0.35 | 0.31 | 113.43 | 114.885 | 113.17 | 7550 |
| 1739208600 | 114.36 | 1.58 | 1.40 | 113.15 | 114.62 | 112.955 | 6614 |
| 1738949400 | 112.78 | -0.4 | -0.35 | 114.16 | 114.55 | 111.3 | 19958 |
| 1738863000 | 113.18 | 1.23 | 1.09 | 113.15 | 113.605 | 112.745 | 10077 |
| 1738776600 | 111.955 | 0.86 | 0.78 | 110.99 | 111.99 | 110.245 | 11397 |
| 1738690200 | 111.09 | 1.48 | 1.35 | 110.12 | 111.205 | 109.035 | 51014 |
| 1738603800 | 109.61 | -3.92 | -3.45 | 109.5 | 109.935 | 107.955 | 52058 |
| 1738344600 | 113.53 | 2.27 | 2.04 | 113.14 | 114.02 | 112.79 | 15269 |
| 1738258200 | 111.265 | -0.91 | -0.81 | 112.54 | 112.875 | 110.675 | 18478 |
| 1738171800 | 112.17 | -0.01 | -0.01 | 114.52 | 114.565 | 111.825 | 31187 |
| 1738085400 | 112.18 | 2.37 | 2.15 | 111.35 | 112.375 | 109.635 | 19403 |
| 1737999000 | 109.815 | -7.83 | -6.66 | 111.99 | 112.37 | 108.42 | 43021 |
| 1737739800 | 117.645 | 0.17 | 0.15 | 117.73 | 118.6 | 117.445 | 2196 |
| 1737653400 | 117.47 | -0.06 | -0.05 | 117.28 | 117.515 | 116.735 | 11867 |
| 1737567000 | 117.53 | 3.25 | 2.84 | 116.26 | 117.62 | 116.04 | 10637 |
| 1737480600 | 114.28 | -0.78 | -0.68 | 114.67 | 114.97 | 113.565 | 4617 |
| 1737394200 | 115.06 | 0.56 | 0.49 | 114.47 | 115.43 | 114.035 | 12350 |
| 1737135000 | 114.5 | 1.04 | 0.92 | 112.99 | 115 | 112.75 | 8159 |
| 1737048600 | 113.46 | 0.42 | 0.37 | 115.05 | 115.23 | 113.45 | 12827 |
| 1736962200 | 113.04 | 2 | 1.80 | 111.35 | 114.09 | 110.805 | 62390 |
| 1736875800 | 111.045 | 0.7 | 0.64 | 112.07 | 114.04 | 110.87 | 24309 |
| 1736789400 | 110.34 | -1.38 | -1.24 | 111.45 | 111.625 | 109.85 | 20372 |
| 1736530200 | 111.72 | -2.71 | -2.37 | 114.32 | 114.795 | 111.5 | 6501 |
| 1736443800 | 114.43 | -0.38 | -0.33 | 113.8 | 114.76 | 113.8 | 3501 |
| 1736357400 | 114.81 | -1.26 | -1.08 | 115.24 | 115.54 | 114.055 | 39366 |
| 1736271000 | 116.065 | -2.54 | -2.14 | 117.63 | 118.49 | 115.1 | 7695 |
| 1736184600 | 118.6 | 3.32 | 2.88 | 116.5 | 118.855 | 116.3 | 19054 |
| 1735925400 | 115.28 | 0.94 | 0.82 | 114.53 | 115.665 | 113.965 | 12003 |
| 1735839000 | 114.345 | -1.33 | -1.15 | 115.16 | 115.495 | 113.61 | 56882 |
| 1735666200 | 115.675 | 0.56 | 0.49 | 115.2 | 115.815 | 114.755 | 14707 |
| 1735579800 | 115.11 | -0.97 | -0.84 | 116.17 | 116.35 | 114.195 | 26216 |
| 1735320600 | 116.08 | -1.02 | -0.87 | 118.56 | 118.56 | 115.31 | 12831 |
| 1735061400 | 117.095 | 1.02 | 0.88 | 116.99 | 117.22 | 116.695 | 2753 |
| 1734975000 | 116.075 | 0.47 | 0.40 | 116.28 | 116.52 | 115.315 | 35897 |
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}
