YFIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 15 2024 | 6,322.00 | 194.00 | 3.17% | 6,111.00 | 6,338.00 | 6,080.00 | 26.00 |
Jun 14 2024 | 6,128.00 | -14.00 | -0.23% | 6,145.00 | 6,338.00 | 5,964.00 | 78.00 |
Jun 13 2024 | 6,142.00 | -233.00 | -3.65% | 6,365.00 | 6,386.00 | 6,111.00 | 65.00 |
Jun 12 2024 | 6,375.00 | 187.00 | 3.02% | 6,194.00 | 6,477.00 | 6,057.00 | 71.00 |
Jun 11 2024 | 6,188.00 | -232.00 | -3.61% | 6,425.00 | 6,441.00 | 6,050.00 | 130.00 |
Jun 10 2024 | 6,420.00 | -105.00 | -1.61% | 6,492.00 | 6,496.00 | 6,372.00 | 20.00 |
Jun 09 2024 | 6,525.00 | 120.00 | 1.87% | 6,404.00 | 6,598.00 | 6,310.00 | 87.00 |
Jun 08 2024 | 6,405.00 | -205.00 | -3.10% | 6,590.00 | 6,662.00 | 6,331.00 | 114.00 |
Jun 07 2024 | 6,610.00 | -399.00 | -5.69% | 7,004.00 | 7,023.00 | 5,904.00 | 268.00 |
Jun 06 2024 | 7,009.00 | -103.00 | -1.45% | 7,120.00 | 7,144.00 | 6,957.00 | 46.00 |
Jun 05 2024 | 7,112.00 | 30.00 | 0.42% | 7,072.00 | 7,201.00 | 6,990.00 | 103.00 |
Jun 04 2024 | 7,082.00 | 128.00 | 1.84% | 6,960.00 | 7,086.00 | 6,920.00 | 73.00 |
Jun 03 2024 | 6,954.00 | 73.00 | 1.06% | 6,880.00 | 7,043.00 | 6,824.00 | 59.00 |
Jun 02 2024 | 6,881.00 | -35.00 | -0.51% | 6,905.00 | 7,054.00 | 6,818.00 | 38.00 |
Jun 01 2024 | 6,916.00 | -72.00 | -1.03% | 6,987.00 | 6,987.00 | 6,897.00 | 31.00 |
May 31 2024 | 6,988.00 | -54.00 | -0.77% | 7,032.00 | 7,105.00 | 6,930.00 | 91.00 |
May 30 2024 | 7,042.00 | -100.00 | -1.40% | 7,148.00 | 7,197.00 | 6,933.00 | 80.00 |
May 29 2024 | 7,142.00 | -35.00 | -0.49% | 7,182.00 | 7,280.00 | 7,118.00 | 36.00 |
May 28 2024 | 7,177.00 | -164.00 | -2.23% | 7,333.00 | 7,369.00 | 7,142.00 | 58.00 |
May 27 2024 | 7,341.00 | 149.00 | 2.07% | 7,199.00 | 7,400.00 | 7,182.00 | 55.00 |
May 26 2024 | 7,192.00 | -114.00 | -1.56% | 7,311.00 | 7,372.00 | 7,175.00 | 65.00 |
May 25 2024 | 7,306.00 | 220.00 | 3.10% | 7,086.00 | 7,485.00 | 7,044.00 | 201.00 |
May 24 2024 | 7,086.00 | 74.00 | 1.06% | 7,002.00 | 7,109.00 | 6,813.00 | 70.00 |
May 23 2024 | 7,012.00 | -238.00 | -3.28% | 7,170.00 | 7,231.00 | 6,690.00 | 130.00 |
May 22 2024 | 7,250.00 | 0.00 | 0.00% | 7,250.00 | 7,250.00 | 7,250.00 | 0.00 |
May 21 2024 | 7,250.00 | -13.00 | -0.18% | 7,248.00 | 7,423.00 | 7,158.00 | 141.00 |
May 20 2024 | 7,263.00 | 468.00 | 6.89% | 6,794.00 | 7,264.00 | 6,732.00 | 153.00 |
May 19 2024 | 6,795.00 | -215.00 | -3.07% | 6,983.00 | 7,048.00 | 6,777.00 | 66.00 |
May 18 2024 | 7,010.00 | 32.00 | 0.46% | 6,971.00 | 7,072.00 | 6,969.00 | 66.00 |
May 17 2024 | 6,978.00 | 215.00 | 3.18% | 6,759.00 | 7,003.00 | 6,717.00 | 69.00 |
May 16 2024 | 6,763.00 | -31.00 | -0.46% | 6,813.00 | 6,875.00 | 6,655.00 | 34.00 |
May 15 2024 | 6,794.00 | 148.00 | 2.23% | 6,653.00 | 6,863.00 | 6,570.00 | 80.00 |
May 14 2024 | 6,646.00 | -16.00 | -0.24% | 6,662.00 | 6,784.00 | 6,530.00 | 66.00 |
May 13 2024 | 6,662.00 | -68.00 | -1.01% | 6,745.00 | 6,781.00 | 6,583.00 | 41.00 |
May 12 2024 | 6,730.00 | -54.00 | -0.80% | 6,803.00 | 6,846.00 | 6,690.00 | 16.00 |
May 11 2024 | 6,784.00 | -25.00 | -0.37% | 6,811.00 | 6,868.00 | 6,722.00 | 34.00 |
May 10 2024 | 6,809.00 | -236.00 | -3.35% | 7,028.00 | 7,079.00 | 6,760.00 | 55.00 |
May 09 2024 | 7,045.00 | 175.00 | 2.55% | 7,030.00 | 7,104.00 | 6,827.00 | 43.00 |
May 08 2024 | 6,870.00 | 0.00 | 0.00% | 6,870.00 | 6,870.00 | 6,870.00 | 0.00 |
May 07 2024 | 6,870.00 | 2.00 | 0.03% | 6,878.00 | 7,070.00 | 6,790.00 | 39.00 |
May 06 2024 | 6,868.00 | -186.00 | -2.64% | 7,062.00 | 7,176.00 | 6,830.00 | 57.00 |
May 05 2024 | 7,054.00 | 108.00 | 1.55% | 6,956.00 | 7,125.00 | 6,850.00 | 59.00 |
May 04 2024 | 6,946.00 | -9.00 | -0.13% | 6,966.00 | 7,065.00 | 6,887.00 | 60.00 |
May 03 2024 | 6,955.00 | 64.00 | 0.93% | 6,889.00 | 7,036.00 | 6,771.00 | 73.00 |
May 02 2024 | 6,891.00 | 63.00 | 0.92% | 6,829.00 | 6,959.00 | 6,633.00 | 44.00 |
May 01 2024 | 6,828.00 | 134.00 | 2.00% | 6,696.00 | 6,846.00 | 6,336.00 | 122.00 |
Apr 30 2024 | 6,694.00 | -175.00 | -2.55% | 6,859.00 | 6,960.00 | 6,483.00 | 92.00 |
Apr 29 2024 | 6,869.00 | -62.00 | -0.89% | 6,951.00 | 6,981.00 | 6,695.00 | 64.00 |
Apr 28 2024 | 6,931.00 | -158.00 | -2.23% | 7,081.00 | 7,216.00 | 6,912.00 | 55.00 |
Apr 27 2024 | 7,089.00 | 54.00 | 0.77% | 7,031.00 | 7,102.00 | 6,790.00 | 43.00 |
Apr 26 2024 | 7,035.00 | -37.00 | -0.52% | 7,068.00 | 7,110.00 | 6,883.00 | 44.00 |
Apr 25 2024 | 7,072.00 | -297.00 | -4.03% | 6,951.00 | 7,155.00 | 6,819.00 | 70.00 |
Apr 24 2024 | 7,369.00 | 0.00 | 0.00% | 7,369.00 | 7,369.00 | 7,369.00 | 0.00 |
Apr 23 2024 | 7,369.00 | -84.00 | -1.13% | 7,436.00 | 7,540.00 | 7,329.00 | 26.00 |
Apr 22 2024 | 7,453.00 | 323.00 | 4.53% | 7,162.00 | 7,523.00 | 7,105.00 | 78.00 |
Apr 21 2024 | 7,130.00 | -41.00 | -0.57% | 7,131.00 | 7,241.00 | 6,990.00 | 46.00 |
Apr 20 2024 | 7,171.00 | 313.00 | 4.56% | 6,863.00 | 7,190.00 | 6,808.00 | 46.00 |
Apr 19 2024 | 6,858.00 | -105.00 | -1.51% | 6,954.00 | 7,181.00 | 6,538.00 | 101.00 |
Apr 18 2024 | 6,963.00 | 234.00 | 3.48% | 6,752.00 | 7,012.00 | 6,607.00 | 41.00 |
Apr 17 2024 | 6,729.00 | -181.00 | -2.62% | 6,897.00 | 6,951.00 | 6,606.00 | 62.00 |
Apr 16 2024 | 6,910.00 | -6.00 | -0.09% | 6,895.00 | 7,021.00 | 6,592.00 | 71.00 |
Apr 15 2024 | 6,916.00 | -229.00 | -3.21% | 7,108.00 | 7,330.00 | 6,677.00 | 207.00 |
Apr 14 2024 | 7,145.00 | 543.00 | 8.22% | 6,593.00 | 7,191.00 | 6,292.00 | 307.00 |
Apr 13 2024 | 6,602.00 | -562.00 | -7.84% | 7,139.00 | 7,199.00 | 5,777.00 | 496.00 |
Apr 12 2024 | 7,164.00 | -1,209.00 | -14.44% | 8,380.00 | 8,560.00 | 6,601.00 | 508.00 |
Apr 11 2024 | 8,373.00 | 73.00 | 0.88% | 8,277.00 | 8,460.00 | 8,211.00 | 55.00 |
Apr 10 2024 | 8,300.00 | -31.00 | -0.37% | 8,288.00 | 8,382.00 | 7,963.00 | 89.00 |
Apr 09 2024 | 8,331.00 | -308.00 | -3.57% | 8,640.00 | 8,672.00 | 8,216.00 | 75.00 |
Apr 08 2024 | 8,639.00 | 169.00 | 2.00% | 8,431.00 | 8,686.00 | 8,310.00 | 66.00 |
Apr 07 2024 | 8,470.00 | 120.00 | 1.44% | 8,356.00 | 8,484.00 | 8,292.00 | 56.00 |
Apr 06 2024 | 8,350.00 | 82.00 | 0.99% | 8,243.00 | 8,448.00 | 8,216.00 | 34.00 |
Apr 05 2024 | 8,268.00 | -122.00 | -1.45% | 8,400.00 | 8,480.00 | 8,060.00 | 51.00 |
Apr 04 2024 | 8,390.00 | 193.00 | 2.35% | 8,178.00 | 8,544.00 | 8,048.00 | 63.00 |
Apr 03 2024 | 8,197.00 | -20.00 | -0.24% | 8,226.00 | 8,442.00 | 8,008.00 | 78.00 |
Apr 02 2024 | 8,217.00 | -543.00 | -6.20% | 8,754.00 | 8,762.00 | 7,987.00 | 168.00 |
Apr 01 2024 | 8,760.00 | -375.00 | -4.11% | 9,118.00 | 9,375.00 | 8,522.00 | 250.00 |
Mar 31 2024 | 9,135.00 | 257.00 | 2.89% | 8,871.00 | 9,201.00 | 8,820.00 | 70.00 |
Mar 30 2024 | 8,878.00 | -114.00 | -1.27% | 8,968.00 | 9,054.00 | 8,784.00 | 98.00 |
Mar 29 2024 | 8,992.00 | -7.00 | -0.08% | 9,002.00 | 9,100.00 | 8,823.00 | 75.00 |
Mar 28 2024 | 8,999.00 | 152.00 | 1.72% | 8,850.00 | 9,063.00 | 8,711.00 | 72.00 |
Mar 27 2024 | 8,847.00 | -377.00 | -4.09% | 9,217.00 | 9,282.00 | 8,723.00 | 108.00 |
Mar 26 2024 | 9,224.00 | 167.00 | 1.84% | 9,058.00 | 9,478.00 | 8,957.00 | 114.00 |
Mar 25 2024 | 9,057.00 | 196.00 | 2.21% | 8,832.00 | 9,181.00 | 8,796.00 | 100.00 |
Mar 24 2024 | 8,861.00 | 188.00 | 2.17% | 8,691.00 | 8,919.00 | 8,577.00 | 60.00 |
Mar 23 2024 | 8,673.00 | -64.00 | -0.73% | 8,709.00 | 8,906.00 | 8,597.00 | 77.00 |
Mar 22 2024 | 8,737.00 | -235.00 | -2.62% | 8,946.00 | 9,159.00 | 8,424.00 | 121.00 |
Mar 21 2024 | 8,972.00 | -4.00 | -0.04% | 8,951.00 | 9,211.00 | 8,755.00 | 146.00 |
Mar 20 2024 | 8,976.00 | 780.00 | 9.52% | 8,225.00 | 9,020.00 | 7,888.00 | 185.00 |
Mar 19 2024 | 8,196.00 | -715.00 | -8.02% | 8,929.00 | 9,040.00 | 7,905.00 | 314.00 |
Mar 18 2024 | 8,911.00 | -351.00 | -3.79% | 9,219.00 | 9,391.00 | 8,697.00 | 97.00 |
Mar 17 2024 | 9,262.00 | 368.00 | 4.14% | 8,941.00 | 9,405.00 | 8,506.00 | 221.00 |
Mar 16 2024 | 8,894.00 | -713.00 | -7.42% | 9,650.00 | 9,704.00 | 8,630.00 | 250.00 |