- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
DFI.Money (YFII) historical data and Live price
DFI.Money
YFII$ 307.99 + 0.289 % 
0.00447307 BTC
0.00447307 BTC MARKET CAP
11.887 M
11.887 M
24H VOLUME
4.025 M
4.025 M
CIRC.SUPPLY
38.596 k
38.596 k
MAX SUPPLY
39.375 k
39.375 k
Rank985
1H -0.84 %
24H 0.29 %
7D -0.82 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 306.582 | 312.2 | 304.552 | 309.524 | 4,945,255.86 | 11,946,383.18 |
| 7/25/24 | 305.11 | 311.729 | 303.158 | 306.718 | 6,698,937.26 | 11,838,092.11 |
| 7/24/24 | 308.495 | 312.797 | 303.371 | 305.14 | 5,859,834.14 | 11,777,199.47 |
| 7/23/24 | 310.716 | 317.655 | 304.606 | 308.259 | 5,634,113.29 | 11,897,566.61 |
| 7/22/24 | 325.959 | 326.971 | 302.589 | 310.699 | 14,444,493.08 | 11,991,726.23 |
| 7/21/24 | 326.213 | 328.618 | 310.169 | 326.045 | 4,505,274.87 | 12,584,015.43 |
| 7/20/24 | 307.325 | 326.413 | 302.216 | 326.245 | 5,321,794.23 | 12,591,770.49 |
| 7/19/24 | 306.606 | 312.549 | 301.495 | 307.171 | 5,326,189.22 | 11,855,557.72 |
| 7/18/24 | 310.681 | 316.42 | 303.386 | 306.241 | 5,564,882.41 | 11,819,682.04 |
| 7/17/24 | 312.284 | 327.032 | 308.982 | 310.651 | 6,630,321.63 | 11,989,890.99 |
| 7/16/24 | 301.682 | 348.825 | 301.5 | 312.274 | 6,657,911.83 | 12,052,511.82 |
| 7/15/24 | 298.496 | 307.855 | 295.92 | 301.953 | 5,687,583.33 | 11,654,184.45 |
| 7/14/24 | 295.697 | 303.591 | 293.791 | 298.446 | 4,913,983.29 | 11,518,822.7 |
| 7/13/24 | 296.075 | 303.015 | 291.179 | 295.92 | 4,624,714.14 | 11,421,341.89 |
| 7/12/24 | 292.555 | 302.487 | 290.246 | 296.225 | 5,405,286.87 | 11,433,118.64 |
| 7/11/24 | 298.481 | 304.327 | 291.638 | 292.493 | 5,600,524.81 | 11,289,063.85 |
| 7/10/24 | 302.59 | 306.836 | 298.31 | 298.76 | 4,792,041.2 | 11,530,931.01 |
| 7/9/24 | 310.809 | 329.368 | 302.277 | 302.578 | 4,828,195.89 | 11,678,289.65 |
| 7/8/24 | 335.344 | 337.284 | 309.422 | 310.847 | 3,455,092.96 | 11,997,432.59 |
| 7/7/24 | 336.583 | 349.009 | 331.669 | 334.68 | 2,561,887.09 | 12,917,323.99 |
| 7/6/24 | 335.688 | 347.853 | 332.178 | 335.933 | 2,881,403.64 | 12,965,660.65 |
| 7/5/24 | 356.531 | 362.396 | 333.419 | 336.402 | 4,039,782.28 | 12,983,770.77 |
| 7/4/24 | 381.621 | 381.621 | 355.125 | 356.859 | 3,271,912.73 | 13,773,314.68 |
| 7/3/24 | 387.781 | 389.523 | 375.731 | 381.291 | 3,080,426.16 | 14,716,299.59 |
| 7/2/24 | 394.336 | 398.164 | 384.505 | 387.339 | 2,842,201.75 | 14,949,735.41 |
| 7/1/24 | 398.085 | 405.217 | 393.993 | 394.435 | 2,948,490.62 | 15,223,597.16 |
| 6/30/24 | 400.527 | 405.078 | 395.198 | 398.219 | 2,317,913.98 | 15,369,643.49 |
| 6/29/24 | 398.987 | 406.827 | 398.35 | 400.798 | 2,525,789.96 | 15,469,203.04 |
| 6/28/24 | 398.167 | 407.131 | 397.168 | 399.239 | 2,889,523.88 | 15,409,034.28 |
| 6/27/24 | 391.266 | 402.453 | 389.09 | 398.026 | 2,846,413.08 | 15,362,226.19 |
| 6/26/24 | 393.591 | 401.092 | 387.707 | 391.394 | 2,854,584.75 | 15,106,224.91 |
| 6/25/24 | 392.076 | 398.726 | 387.906 | 393.798 | 3,259,967.55 | 15,199,042.9 |
| 6/24/24 | 395.896 | 402.703 | 384.345 | 391.255 | 3,404,932.7 | 15,100,889.77 |
| 6/23/24 | 406.828 | 408.864 | 390.855 | 395.832 | 2,258,917.96 | 15,277,517.38 |
| 6/22/24 | 403.321 | 408.858 | 398.813 | 406.691 | 2,569,482.1 | 15,696,647.35 |
| 6/21/24 | 388.037 | 409.204 | 387.217 | 403.303 | 3,130,247.54 | 15,565,867.97 |
| 6/20/24 | 381.905 | 428.963 | 375.321 | 388.318 | 3,259,562.2 | 14,987,517.65 |
| 6/19/24 | 383.393 | 401.827 | 378.903 | 381.905 | 3,444,655.12 | 14,740,002.76 |
| 6/18/24 | 395.947 | 405.21 | 377.19 | 383.315 | 3,812,923.33 | 14,794,429.07 |
| 6/17/24 | 404.982 | 406.932 | 392.533 | 395.688 | 3,038,276.34 | 15,271,960.01 |
| 6/16/24 | 404.701 | 413.261 | 401.15 | 404.977 | 2,355,435.35 | 15,630,499 |
| 6/15/24 | 406.512 | 427.449 | 402.146 | 404.624 | 3,038,496.37 | 15,616,861.33 |
| 6/14/24 | 411.995 | 417.46 | 401.759 | 406.611 | 3,165,886.35 | 15,693,562.05 |
| 6/13/24 | 418.672 | 436.189 | 408.851 | 411.218 | 3,528,502.39 | 15,871,378.84 |
| 6/12/24 | 428.73 | 434.741 | 413.164 | 418.187 | 3,542,282.23 | 16,140,349.66 |
| 6/11/24 | 441.082 | 448.263 | 426.788 | 428.88 | 3,743,497.02 | 16,553,068.18 |
| 6/10/24 | 452.836 | 455.394 | 437.587 | 441.067 | 2,735,826.96 | 17,023,426.17 |
| 6/9/24 | 447.471 | 487.212 | 445.978 | 452.827 | 2,554,104.42 | 17,477,313.47 |
| 6/8/24 | 452.975 | 465.436 | 447.327 | 447.513 | 3,436,853.79 | 17,272,223.51 |
| 6/7/24 | 476.06 | 487.623 | 451.501 | 451.639 | 3,685,467.08 | 17,431,462.42 |
| 6/6/24 | 505.575 | 518.281 | 474.273 | 476.597 | 3,420,664.86 | 18,394,737.63 |
| 6/5/24 | 508.101 | 508.576 | 491.359 | 505.685 | 3,350,536.43 | 19,517,427.93 |
| 6/4/24 | 501.833 | 515.65 | 496.393 | 507.915 | 3,070,106.28 | 19,603,486.96 |
| 6/3/24 | 511.041 | 514.046 | 500.755 | 501.733 | 3,017,877.11 | 19,364,879.01 |
| 6/2/24 | 512.41 | 520.188 | 508.815 | 510.94 | 2,493,627.35 | 19,720,244.78 |
| 6/1/24 | 500.062 | 528.565 | 495.535 | 513.31 | 2,551,634.12 | 19,811,705.76 |
| 5/31/24 | 513.066 | 513.458 | 490.092 | 499.15 | 3,015,005.31 | 19,265,192.78 |
| 5/30/24 | 519.683 | 521.364 | 511.413 | 513.043 | 2,904,141.64 | 19,801,402.37 |
| 5/29/24 | 525.927 | 540.129 | 508.316 | 519.638 | 2,878,857.14 | 20,057,701.74 |
| 5/28/24 | 536.815 | 543.239 | 514.782 | 525.101 | 3,111,232.46 | 20,266,795.92 |
| 5/27/24 | 514.73 | 546.929 | 510.703 | 536.743 | 3,054,748.96 | 20,716,123.13 |
| 5/26/24 | 538.478 | 558.719 | 509.63 | 514.806 | 2,688,171.84 | 19,869,461.13 |
| 5/25/24 | 498.974 | 552.826 | 496.858 | 538.336 | 2,739,261.8 | 20,777,622.46 |
| 5/24/24 | 515.404 | 520.814 | 490.391 | 497.916 | 3,855,090.17 | 19,217,549.38 |
| 5/23/24 | 525.851 | 542.694 | 507.667 | 515.407 | 3,594,991.86 | 19,892,663.32 |
| 5/22/24 | 518.499 | 544.425 | 504.425 | 525.775 | 3,422,815.19 | 20,292,797.76 |
| 5/21/24 | 514.176 | 532.198 | 509.063 | 518.534 | 4,115,105.8 | 20,013,335.5 |
| 5/20/24 | 468.909 | 514.686 | 464.5 | 513.913 | 3,125,329.47 | 19,834,971.89 |
| 5/19/24 | 472.536 | 474.539 | 464.591 | 468.919 | 2,188,901.06 | 18,098,024.03 |
| 5/18/24 | 475.919 | 485.037 | 471.292 | 472.425 | 2,451,267.99 | 18,238,003.08 |
| 5/17/24 | 471.665 | 479.848 | 469.197 | 475.727 | 2,968,004.63 | 18,368,574.74 |
| 5/16/24 | 472.802 | 480.489 | 468.921 | 471.396 | 3,173,615.13 | 18,204,369.63 |
| 5/15/24 | 453.174 | 485.122 | 450.586 | 472.743 | 3,081,760.95 | 18,245,988.99 |
| 5/14/24 | 457.597 | 461.094 | 451.457 | 453.038 | 3,053,350.23 | 17,485,470.8 |
| 5/13/24 | 459.759 | 466.6 | 448.768 | 457.622 | 3,049,487.04 | 17,662,395.01 |
| 5/12/24 | 455.942 | 463.82 | 453.081 | 459.633 | 2,188,663.76 | 17,744,856.58 |
| 5/11/24 | 454.655 | 458.543 | 445.019 | 456.002 | 2,601,195.11 | 17,599,859.57 |
| 5/10/24 | 468.4 | 474.83 | 453.556 | 455.107 | 2,954,453.23 | 17,565,325.07 |
| 5/5/24 | 485.163 | 494.1 | 465.842 | 471.499 | 2,775,609.69 | 18,197,638.88 |
| 5/4/24 | 491.448 | 496.9 | 476.274 | 484.708 | 3,080,782.08 | 18,725,338.03 |
| 5/3/24 | 478.022 | 498.417 | 472.247 | 493.252 | 3,355,145.15 | 19,037,552.85 |
| 5/2/24 | 472.114 | 480.776 | 461.691 | 478.135 | 3,612,604.08 | 18,454,106.37 |
| 5/1/24 | 459.291 | 482.764 | 445.747 | 472.591 | 4,114,077.96 | 18,240,134.65 |
| 4/30/24 | 478.725 | 480.701 | 453.926 | 459.754 | 3,588,254.62 | 17,744,663.78 |
| 4/29/24 | 493.868 | 498.593 | 469.801 | 478.641 | 3,222,602.21 | 18,473,618.71 |
| 4/28/24 | 498.051 | 506.885 | 490.807 | 493.487 | 2,913,363.62 | 19,046,631.79 |
| 4/27/24 | 517.948 | 523.176 | 476.385 | 497.974 | 3,028,518.48 | 19,219,793.01 |
| 4/26/24 | 500.296 | 532.527 | 490.473 | 517.6 | 3,534,697.27 | 19,977,278.49 |
| 4/25/24 | 517.455 | 518.957 | 494.431 | 500.283 | 3,792,638.68 | 19,308,924.37 |
| 4/24/24 | 523.429 | 527.994 | 502.216 | 517.849 | 3,374,157.3 | 19,986,908.63 |
