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 | 31.58 | -0.25 | -0.77 | 31.58 | 31.58 | 31.58 | 0 |
| 1742491800 | 31.825 | 0.27 | 0.87 | 31.885 | 32.0775 | 31.765 | 500 |
| 1742405400 | 31.55 | 0.07 | 0.21 | 31.55 | 31.55 | 31.55 | 0 |
| 1742319000 | 31.4825 | -0.2 | -0.64 | 31.4825 | 31.4825 | 31.4825 | 0 |
| 1742232600 | 31.685 | 0.23 | 0.73 | 31.465 | 31.72 | 31.395 | 370 |
| 1741973400 | 31.455 | 0.07 | 0.24 | 31.455 | 31.455 | 31.455 | 0 |
| 1741887000 | 31.38 | 0.11 | 0.35 | 31.38 | 31.38 | 31.38 | 0 |
| 1741800600 | 31.27 | -0.28 | -0.90 | 31.27 | 31.27 | 31.27 | 0 |
| 1741714200 | 31.5525 | -0.18 | -0.58 | 31.5525 | 31.5525 | 31.5525 | 0 |
| 1741627800 | 31.735 | 0.15 | 0.46 | 31.54 | 31.855 | 31.4875 | 3604 |
| 1741368600 | 31.59 | 0.29 | 0.93 | 31.59 | 31.59 | 31.59 | 0 |
| 1741282200 | 31.2975 | -0.41 | -1.30 | 31.45 | 31.5725 | 31.2475 | 3574 |
| 1741195800 | 31.71 | -0.43 | -1.33 | 31.71 | 31.71 | 31.71 | 0 |
| 1741109400 | 32.1375 | 0.13 | 0.40 | 32.115 | 32.24 | 31.985 | 7000 |
| 1741023000 | 32.009999 | 0.19 | 0.61 | 32.009999 | 32.009999 | 32.009999 | 0 |
| 1740763800 | 31.815 | 0.16 | 0.50 | 31.815 | 31.815 | 31.815 | 0 |
| 1740677400 | 31.6575 | 0 | 0.01 | 31.67 | 31.76 | 31.58 | 3500 |
| 1740591000 | 31.655 | 0.08 | 0.25 | 31.655 | 31.655 | 31.655 | 0 |
| 1740504600 | 31.575 | 0.45 | 1.44 | 31.575 | 31.575 | 31.575 | 0 |
| 1740418200 | 31.1275 | 0.16 | 0.51 | 31.015 | 31.2125 | 30.9375 | 3548 |
| 1740159000 | 30.97 | 0.2 | 0.63 | 30.855 | 30.9925 | 30.7625 | 3588 |
| 1740072600 | 30.775 | 0.18 | 0.58 | 30.76 | 31.12 | 30.6625 | 3580 |
| 1739986200 | 30.5975 | -0.73 | -2.33 | 30.5975 | 30.5975 | 30.5975 | 0 |
| 1739899800 | 31.3275 | -0.16 | -0.50 | 31.3275 | 31.3275 | 31.3275 | 0 |
| 1739813400 | 31.485 | -0.18 | -0.55 | 31.435 | 31.88 | 31.0775 | 21000 |
| 1739554200 | 31.66 | 0.38 | 1.22 | 31.545 | 31.67 | 31.5225 | 3516 |
| 1739467800 | 31.2775 | 0.4 | 1.29 | 31.2775 | 31.2775 | 31.2775 | 0 |
| 1739381400 | 30.88 | -0.46 | -1.47 | 30.835 | 30.885 | 30.7875 | 250 |
| 1739295000 | 31.34 | -0.22 | -0.68 | 31.34 | 31.34 | 31.34 | 0 |
| 1739208600 | 31.555 | 0.02 | 0.07 | 31.555 | 31.555 | 31.555 | 0 |
| 1738949400 | 31.5325 | -0.15 | -0.47 | 31.5325 | 31.5325 | 31.5325 | 0 |
| 1738863000 | 31.6825 | -0.02 | -0.06 | 31.74 | 31.84 | 31.6675 | 3500 |
| 1738776600 | 31.7 | 0.54 | 1.72 | 31.41 | 31.92 | 31.3825 | 3507 |
| 1738690200 | 31.1625 | -0.15 | -0.47 | 31.1625 | 31.1625 | 31.1625 | 0 |
| 1738603800 | 31.31 | 0.14 | 0.44 | 31.46 | 31.6575 | 31.1675 | 2105 |
| 1738344600 | 31.1725 | 0.05 | 0.18 | 31.13 | 31.2525 | 30.7175 | 3512 |
| 1738258200 | 31.1175 | 0.06 | 0.19 | 31.245 | 31.32 | 31.1025 | 7050 |
| 1738171800 | 31.06 | 0.14 | 0.46 | 31.06 | 31.06 | 31.06 | 0 |
| 1738085400 | 30.9175 | -0.14 | -0.45 | 30.97 | 30.97 | 30.8825 | 1 |
| 1737999000 | 31.0575 | 0.34 | 1.11 | 31.025 | 31.22 | 30.92 | 3590 |
| 1737739800 | 30.7175 | 0.07 | 0.21 | 30.735 | 30.7525 | 30.6975 | 3573 |
| 1737653400 | 30.6525 | -0.19 | -0.62 | 30.585 | 30.6525 | 30.5525 | 3548 |
| 1737567000 | 30.8425 | -0.09 | -0.27 | 30.8425 | 30.8425 | 30.8425 | 0 |
| 1737480600 | 30.9275 | 0.22 | 0.72 | 30.9275 | 30.9275 | 30.9275 | 0 |
| 1737394200 | 30.7075 | -0.01 | -0.03 | 30.595 | 31.0175 | 30.3425 | 10551 |
| 1737135000 | 30.7175 | 0.07 | 0.23 | 30.7175 | 30.7175 | 30.7175 | 0 |
| 1737048600 | 30.6475 | 0.11 | 0.34 | 30.49 | 30.8775 | 30.0625 | 3545 |
| 1736962200 | 30.5425 | 0.5 | 1.66 | 30.5425 | 30.5425 | 30.5425 | 0 |
| 1736875800 | 30.0425 | 0 | 0.00 | 30.0425 | 30.0425 | 30.0425 | 0 |
| 1736789400 | 30.0425 | -0.14 | -0.45 | 30.0425 | 30.0425 | 30.0425 | 0 |
| 1736530200 | 30.1775 | -0.28 | -0.93 | 30.1775 | 30.1775 | 30.1775 | 0 |
| 1736443800 | 30.46 | 0.14 | 0.47 | 30.46 | 30.46 | 30.46 | 0 |
| 1736357400 | 30.3175 | -0.01 | -0.02 | 30.18 | 30.3525 | 29.7775 | 3579 |
| 1736271000 | 30.3225 | -0.38 | -1.24 | 30.3225 | 30.3225 | 30.3225 | 0 |
| 1736184600 | 30.7025 | -0.15 | -0.48 | 30.68 | 30.71 | 30.575 | 3509 |
| 1735925400 | 30.85 | 0 | 0.01 | 30.85 | 30.85 | 30.85 | 0 |
| 1735839000 | 30.8475 | -0.06 | -0.19 | 30.9 | 31.095 | 30.8 | 4231 |
| 1735666200 | 30.905 | 0 | 0.00 | 30.905 | 30.905 | 30.905 | 0 |
| 1735579800 | 30.905 | 0.07 | 0.23 | 30.905 | 30.905 | 30.905 | 0 |
| 1735320600 | 30.835 | -0.08 | -0.24 | 30.835 | 30.835 | 30.835 | 0 |
| 1735061400 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1734975000 | 30.91 | -0.26 | -0.83 | 30.965 | 31.0575 | 30.88 | 10000 |
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}
