YFIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 5,928.99 | 143.01 | 2.47% | 5,774.01 | 6,048.02 | 5,737.99 | 18.00 |
Jun 18 2024 | 5,785.98 | -192.00 | -3.21% | 5,984.02 | 6,002.02 | 5,446.02 | 47.00 |
Jun 17 2024 | 5,977.98 | -244.01 | -3.92% | 6,234.02 | 6,263.63 | 5,953.01 | 30.00 |
Jun 16 2024 | 6,221.99 | -105.00 | -1.66% | 6,313.01 | 6,321.98 | 6,200.02 | 11.00 |
Jun 15 2024 | 6,326.99 | 207.00 | 3.38% | 6,123.01 | 6,337.62 | 6,087.99 | 13.00 |
Jun 14 2024 | 6,119.99 | -18.39 | -0.30% | 6,145.60 | 6,344.02 | 6,008.00 | 23.00 |
Jun 13 2024 | 6,138.38 | -238.24 | -3.74% | 6,366.99 | 6,398.99 | 6,117.98 | 15.00 |
Jun 12 2024 | 6,376.62 | 185.61 | 3.00% | 6,193.02 | 6,473.64 | 6,061.02 | 21.00 |
Jun 11 2024 | 6,191.01 | -227.01 | -3.54% | 6,419.35 | 6,439.37 | 6,057.47 | 31.00 |
Jun 10 2024 | 6,418.02 | -106.32 | -1.63% | 6,470.01 | 6,510.99 | 6,366.00 | 20.00 |
Jun 09 2024 | 6,524.34 | 108.32 | 1.69% | 6,413.98 | 6,594.98 | 6,314.02 | 14.00 |
Jun 08 2024 | 6,416.02 | -202.96 | -3.07% | 6,611.00 | 6,667.98 | 6,338.85 | 16.00 |
Jun 07 2024 | 6,618.98 | -392.02 | -5.59% | 7,004.98 | 7,020.99 | 6,408.01 | 30.00 |
Jun 06 2024 | 7,011.00 | -102.02 | -1.43% | 7,116.01 | 7,146.99 | 6,956.02 | 27.00 |
Jun 05 2024 | 7,113.02 | 32.01 | 0.45% | 7,078.02 | 7,174.99 | 6,990.00 | 23.00 |
Jun 04 2024 | 7,081.01 | 140.00 | 2.02% | 6,956.02 | 7,083.70 | 6,924.98 | 22.00 |
Jun 03 2024 | 6,941.01 | 57.02 | 0.83% | 6,877.98 | 7,045.98 | 6,826.32 | 23.00 |
Jun 02 2024 | 6,883.99 | -32.99 | -0.48% | 6,908.31 | 7,055.29 | 6,823.01 | 20.00 |
Jun 01 2024 | 6,916.98 | -78.02 | -1.12% | 6,988.99 | 6,989.98 | 6,890.01 | 11.00 |
May 31 2024 | 6,995.00 | -39.99 | -0.57% | 7,040.99 | 7,104.71 | 6,937.32 | 17.00 |
May 30 2024 | 7,034.99 | -111.00 | -1.55% | 7,141.01 | 7,192.00 | 6,932.01 | 19.00 |
May 29 2024 | 7,145.99 | -30.99 | -0.43% | 7,181.01 | 7,264.99 | 7,116.01 | 14.00 |
May 28 2024 | 7,176.98 | -154.75 | -2.11% | 7,329.99 | 7,375.01 | 7,141.02 | 22.00 |
May 27 2024 | 7,331.73 | 135.71 | 1.89% | 7,190.01 | 7,389.99 | 7,183.02 | 19.00 |
May 26 2024 | 7,196.02 | -111.97 | -1.53% | 7,299.71 | 7,368.98 | 7,179.00 | 17.00 |
May 25 2024 | 7,307.99 | 223.01 | 3.15% | 7,085.70 | 7,429.99 | 7,040.31 | 18.00 |
May 24 2024 | 7,084.98 | 71.29 | 1.02% | 7,018.00 | 7,106.99 | 6,810.02 | 15.00 |
May 23 2024 | 7,013.69 | -145.30 | -2.03% | 7,167.01 | 7,235.98 | 6,717.02 | 26.00 |
May 22 2024 | 7,158.99 | -88.00 | -1.21% | 7,258.71 | 7,317.00 | 7,102.01 | 13.00 |
May 21 2024 | 7,246.99 | -10.02 | -0.14% | 7,266.04 | 7,412.27 | 7,158.82 | 22.00 |
May 20 2024 | 7,257.01 | 461.35 | 6.79% | 6,792.98 | 7,260.00 | 6,730.33 | 29.00 |
May 19 2024 | 6,795.66 | -208.35 | -2.97% | 6,996.01 | 7,042.99 | 6,768.01 | 22.00 |
May 18 2024 | 7,004.01 | 33.00 | 0.47% | 6,972.98 | 7,070.01 | 6,962.01 | 15.00 |
May 17 2024 | 6,971.01 | 213.01 | 3.15% | 6,766.02 | 6,997.98 | 6,713.98 | 22.00 |
May 16 2024 | 6,758.00 | -40.02 | -0.59% | 6,799.98 | 6,870.99 | 6,649.01 | 14.00 |
May 15 2024 | 6,798.02 | 159.03 | 2.40% | 6,639.45 | 6,862.67 | 6,571.98 | 24.00 |
May 14 2024 | 6,638.99 | -20.99 | -0.32% | 6,657.98 | 6,786.99 | 6,528.01 | 21.00 |
May 13 2024 | 6,659.98 | -76.02 | -1.13% | 6,741.99 | 6,783.67 | 6,578.02 | 31.00 |
May 12 2024 | 6,736.00 | -52.02 | -0.77% | 6,782.99 | 6,842.31 | 6,690.02 | 12.00 |
May 11 2024 | 6,788.02 | -33.99 | -0.50% | 6,807.02 | 6,870.01 | 6,715.99 | 13.00 |
May 10 2024 | 6,822.01 | -214.97 | -3.05% | 7,036.99 | 7,077.00 | 6,752.02 | 14.00 |
May 09 2024 | 7,036.98 | 8.27 | 0.12% | 7,031.71 | 7,260.02 | 6,821.32 | 20.00 |
May 08 2024 | 7,028.71 | 140.02 | 2.03% | 6,875.69 | 7,091.16 | 6,794.68 | 7.00 |
May 07 2024 | 6,888.69 | 17.00 | 0.25% | 6,861.02 | 7,072.69 | 6,802.99 | 14.00 |
May 06 2024 | 6,871.69 | -179.30 | -2.54% | 7,062.02 | 7,171.99 | 6,827.01 | 18.00 |
May 05 2024 | 7,050.99 | 99.00 | 1.42% | 6,952.98 | 7,122.98 | 6,856.02 | 29.00 |
May 04 2024 | 6,951.99 | -39.99 | -0.57% | 6,968.98 | 7,755.42 | 6,894.01 | 14.00 |
May 03 2024 | 6,991.98 | 54.99 | 0.79% | 6,871.99 | 7,040.69 | 6,771.98 | 15.00 |
May 02 2024 | 6,936.99 | 92.00 | 1.34% | 6,834.98 | 6,947.01 | 6,645.00 | 18.00 |
May 01 2024 | 6,844.99 | 144.00 | 2.15% | 6,684.02 | 6,846.98 | 6,338.98 | 20.00 |
Apr 30 2024 | 6,700.99 | -175.72 | -2.56% | 6,864.99 | 6,955.99 | 6,484.02 | 25.00 |
Apr 29 2024 | 6,876.71 | -65.31 | -0.94% | 6,945.98 | 6,973.01 | 6,693.00 | 20.00 |
Apr 28 2024 | 6,942.02 | -153.96 | -2.17% | 7,079.98 | 7,212.11 | 6,908.01 | 20.00 |
Apr 27 2024 | 7,095.98 | 60.00 | 0.85% | 7,039.02 | 7,103.29 | 6,800.32 | 17.00 |
Apr 26 2024 | 7,035.98 | -30.02 | -0.42% | 7,059.98 | 7,107.02 | 6,918.28 | 16.00 |
Apr 25 2024 | 7,066.00 | 91.98 | 1.32% | 6,955.99 | 7,149.61 | 6,808.83 | 15.00 |
Apr 24 2024 | 6,974.02 | -395.97 | -5.37% | 7,352.00 | 7,536.99 | 6,899.02 | 26.00 |
Apr 23 2024 | 7,369.99 | -86.00 | -1.15% | 7,440.98 | 7,541.99 | 7,327.02 | 18.00 |
Apr 22 2024 | 7,455.99 | 321.00 | 4.50% | 7,132.01 | 7,525.01 | 7,111.02 | 29.00 |
Apr 21 2024 | 7,134.99 | -23.00 | -0.32% | 7,174.99 | 7,241.98 | 6,987.51 | 12.00 |
Apr 20 2024 | 7,157.99 | 294.00 | 4.28% | 6,865.98 | 7,190.98 | 6,811.98 | 21.00 |
Apr 19 2024 | 6,863.99 | -101.99 | -1.46% | 6,945.02 | 7,179.98 | 6,549.00 | 27.00 |
Apr 18 2024 | 6,965.98 | 237.99 | 3.54% | 6,728.98 | 7,017.51 | 6,603.01 | 17.00 |
Apr 17 2024 | 6,727.99 | -188.99 | -2.73% | 6,907.98 | 6,945.70 | 6,595.02 | 23.00 |
Apr 16 2024 | 6,916.98 | 21.97 | 0.32% | 6,908.01 | 7,016.02 | 6,598.71 | 12.00 |
Apr 15 2024 | 6,895.01 | 1,408.11 | 25.66% | 5,517.69 | 7,280.01 | 5,517.69 | 1.00 |
Apr 14 2024 | 5,486.90 | -471.12 | -7.91% | 8,000.00 | 8,000.00 | 5,000.00 | 0.00 |
Apr 13 2024 | 5,958.02 | -1,207.99 | -16.86% | 7,146.00 | 7,185.99 | 5,708.01 | 14.00 |
Apr 12 2024 | 7,166.01 | -1,187.98 | -14.22% | 8,373.32 | 8,559.09 | 6,812.99 | 28.00 |
Apr 11 2024 | 8,353.99 | 60.98 | 0.74% | 8,301.98 | 8,460.98 | 8,207.99 | 14.00 |
Apr 10 2024 | 8,293.01 | -45.97 | -0.55% | 8,317.99 | 8,384.99 | 8,037.99 | 19.00 |
Apr 09 2024 | 8,338.98 | -296.04 | -3.43% | 8,645.02 | 8,664.66 | 8,215.01 | 18.00 |
Apr 08 2024 | 8,635.02 | 160.03 | 1.89% | 8,449.99 | 8,684.02 | 8,324.01 | 18.00 |
Apr 07 2024 | 8,474.99 | 105.00 | 1.25% | 8,347.99 | 8,481.98 | 8,296.01 | 23.00 |
Apr 06 2024 | 8,369.99 | 72.84 | 0.88% | 8,258.87 | 8,442.99 | 8,219.99 | 16.00 |
Apr 05 2024 | 8,297.15 | -100.86 | -1.20% | 8,389.01 | 8,485.98 | 8,066.01 | 15.00 |
Apr 04 2024 | 8,398.01 | 225.99 | 2.77% | 8,165.99 | 8,540.98 | 8,052.02 | 19.00 |
Apr 03 2024 | 8,172.02 | -39.00 | -0.47% | 8,240.01 | 8,434.99 | 8,008.99 | 12.00 |
Apr 02 2024 | 8,211.02 | -564.97 | -6.44% | 8,756.98 | 8,763.01 | 7,987.01 | 17.00 |
Apr 01 2024 | 8,775.99 | -378.57 | -4.14% | 9,124.44 | 9,369.98 | 8,522.99 | 24.00 |
Mar 31 2024 | 9,154.56 | 312.58 | 3.54% | 8,880.99 | 9,206.98 | 8,817.99 | 16.00 |
Mar 30 2024 | 8,841.98 | -159.04 | -1.77% | 9,001.48 | 9,056.98 | 8,779.01 | 15.00 |
Mar 29 2024 | 9,001.02 | -3.96 | -0.04% | 9,001.00 | 9,097.99 | 8,823.01 | 16.00 |
Mar 28 2024 | 9,004.98 | 159.96 | 1.81% | 8,851.02 | 9,062.98 | 8,714.98 | 13.00 |
Mar 27 2024 | 8,845.02 | -355.99 | -3.87% | 9,220.98 | 9,278.99 | 8,732.00 | 14.00 |
Mar 26 2024 | 9,201.01 | 148.02 | 1.64% | 9,058.02 | 9,478.00 | 8,954.98 | 18.00 |
Mar 25 2024 | 9,052.99 | 175.97 | 1.98% | 8,856.98 | 9,179.00 | 8,796.01 | 20.00 |
Mar 24 2024 | 8,877.02 | 169.04 | 1.94% | 8,665.99 | 8,915.02 | 8,574.72 | 18.00 |
Mar 23 2024 | 8,707.98 | 15.99 | 0.18% | 8,721.99 | 8,903.44 | 8,591.99 | 11.00 |
Mar 22 2024 | 8,691.99 | -288.48 | -3.21% | 8,958.00 | 9,162.99 | 8,428.01 | 19.00 |