- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
DFI.Money (YFII) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/18/24 | 497.648 | 574.081 | 482.601 | 533.51 | 4,536,218.03 | 20,591,369.64 |
| 4/17/24 | 453.95 | 548.287 | 450.949 | 498.04 | 4,176,893.06 | 19,222,360 |
| 4/16/24 | 454.855 | 469.856 | 436.572 | 454.843 | 4,178,488.24 | 17,555,126.01 |
| 4/15/24 | 464.768 | 498.414 | 441.779 | 454.816 | 3,938,143.47 | 17,554,087.51 |
| 4/13/24 | 464.193 | 487.429 | 410.571 | 453.566 | 5,211,383.95 | 17,505,834.43 |
| 4/12/24 | 520.222 | 528.275 | 451.814 | 464.038 | 3,972,399.47 | 17,910,020.73 |
| 4/11/24 | 532.432 | 542.066 | 518.885 | 520.511 | 3,840,329.33 | 20,089,645.71 |
| 4/10/24 | 527.832 | 535.446 | 516.116 | 532.444 | 3,626,069.44 | 20,550,216.85 |
| 4/9/24 | 547.06 | 556.114 | 525.665 | 527.714 | 3,898,446.54 | 20,372,217.96 |
| 4/8/24 | 527.097 | 552.714 | 525.217 | 547.167 | 3,411,493.09 | 21,114,318.48 |
| 4/7/24 | 531.269 | 539.924 | 525.414 | 527.06 | 3,828,377.52 | 20,343,834.61 |
| 4/6/24 | 530.944 | 544.803 | 516.72 | 531.119 | 3,245,741.93 | 20,504,857.22 |
| 4/5/24 | 522.587 | 537.405 | 510.819 | 530.925 | 4,227,498.19 | 20,491,594.32 |
| 4/4/24 | 527.22 | 532.253 | 516.141 | 522.594 | 3,806,171.1 | 20,170,052.25 |
| 4/3/24 | 552.91 | 680.485 | 507.088 | 527.191 | 8,053,148.94 | 20,347,474.53 |
| 4/2/24 | 562.281 | 565.127 | 528.441 | 553.041 | 4,808,459.45 | 21,345,182.81 |
| 4/1/24 | 579.311 | 585.942 | 545.488 | 562.232 | 4,021,828.03 | 21,701,780.7 |
| 3/31/24 | 557.615 | 582.854 | 556.8 | 579.266 | 3,439,061.42 | 22,357,337.61 |
| 3/30/24 | 567.807 | 572.998 | 555.433 | 557.562 | 4,476,968.94 | 21,521,696.67 |
| 3/29/24 | 623.642 | 627.276 | 523.172 | 567.536 | 6,999,472.7 | 21,904,612.27 |
| 3/28/24 | 629.761 | 643.196 | 616.149 | 622.661 | 4,291,107.24 | 24,070,092.31 |
| 3/27/24 | 642.262 | 658.403 | 619.979 | 629.789 | 4,442,324.38 | 24,307,326.61 |
| 3/26/24 | 674.649 | 679.068 | 632.848 | 642.38 | 4,556,610.19 | 24,793,281.78 |
| 3/25/24 | 658.471 | 677.109 | 641.351 | 675.24 | 3,999,385.63 | 26,038,748.55 |
| 3/24/24 | 638.782 | 674.202 | 638.37 | 658.41 | 3,338,589.42 | 25,414,344.63 |
| 3/23/24 | 633.499 | 655.182 | 623.942 | 638.425 | 3,694,543.35 | 24,654,437.42 |
| 3/22/24 | 644.892 | 693.545 | 614.585 | 632.836 | 4,887,749.97 | 24,424,951.99 |
| 3/21/24 | 605.056 | 740.268 | 599.371 | 644.184 | 7,037,144.9 | 24,890,242.05 |
| 3/20/24 | 546.873 | 612.36 | 537.896 | 604.914 | 5,138,452.09 | 23,347,279.7 |
| 3/19/24 | 589.642 | 591.41 | 522.81 | 546.374 | 6,140,531.25 | 21,087,852.52 |
| 3/18/24 | 611.137 | 621.651 | 580.959 | 589.846 | 4,674,749.92 | 22,757,835.18 |
| 3/17/24 | 600.889 | 619.152 | 592.357 | 610.625 | 5,241,097.56 | 23,587,453.07 |
| 3/16/24 | 635.755 | 646.864 | 593.898 | 600.918 | 5,287,950.1 | 23,193,033.1 |
| 3/15/24 | 659.089 | 665.914 | 620.306 | 635.845 | 6,798,472.02 | 24,537,609.49 |
| 3/14/24 | 674.593 | 675.635 | 643.462 | 659.148 | 5,112,668.2 | 25,440,462.39 |
| 3/13/24 | 668.721 | 680.845 | 656.202 | 674.495 | 5,186,537.38 | 26,032,822.18 |
| 3/12/24 | 675.546 | 682.238 | 641.273 | 668.779 | 5,297,007.76 | 25,812,181.92 |
| 3/11/24 | 675.877 | 687.798 | 660.145 | 675.956 | 5,488,696.03 | 26,089,190.15 |
| 3/10/24 | 692.405 | 708.383 | 662.644 | 675.993 | 4,634,329.37 | 26,090,621.67 |
| 3/9/24 | 701.229 | 720.474 | 677.679 | 691.798 | 5,068,187.75 | 26,700,651.29 |
| 3/8/24 | 683.7 | 720.082 | 666.603 | 700.555 | 5,501,433.24 | 27,038,639.57 |
| 3/7/24 | 683.647 | 693.129 | 660.874 | 684.159 | 5,183,996.61 | 26,405,791.74 |
| 3/6/24 | 660.928 | 686.555 | 647.563 | 683.748 | 7,948,611.16 | 26,389,949.54 |
| 3/5/24 | 702.226 | 707.27 | 618.502 | 660.928 | 9,335,386.09 | 25,509,162.58 |
| 3/4/24 | 687.155 | 718.781 | 662.81 | 701.802 | 7,332,586.09 | 27,086,752.79 |
| 3/3/24 | 717.499 | 745.322 | 661.744 | 687.781 | 7,300,150.72 | 26,545,585.13 |
| 3/2/24 | 664.138 | 748.808 | 661.019 | 740.915 | 7,403,093.85 | 28,596,355.3 |
| 3/1/24 | 664.823 | 690.52 | 653.239 | 664.426 | 6,483,290.45 | 25,644,172.42 |
| 2/29/24 | 651.739 | 681.201 | 634.672 | 665.235 | 8,713,509.6 | 25,675,405.93 |
| 2/28/24 | 720.202 | 724.505 | 625.113 | 651.547 | 14,011,345.8 | 25,147,106.77 |
| 2/27/24 | 710.387 | 721.398 | 705.364 | 720.248 | 9,013,801.23 | 27,798,710.65 |
| 2/26/24 | 720.089 | 731.67 | 705.727 | 710.552 | 7,092,878.89 | 27,424,470.93 |
| 2/25/24 | 721.102 | 726.993 | 703.441 | 717.53 | 5,529,905.01 | 27,693,788.07 |
| 2/24/24 | 705.675 | 751.076 | 692.001 | 721.217 | 10,643,705.86 | 27,836,081.35 |
| 2/23/24 | 731.148 | 739.728 | 694.429 | 705.683 | 11,541,591.44 | 27,236,553.86 |
| 2/22/24 | 909.04 | 912.022 | 691.844 | 732.106 | 31,926,253.2 | 28,256,366.03 |
| 2/21/24 | 967.886 | 968.305 | 882.265 | 909.317 | 9,089,683.37 | 35,095,986.62 |
| 2/20/24 | 987.144 | 996.437 | 923.928 | 968.7 | 10,372,387.54 | 37,387,937.05 |
| 2/19/24 | 1,033.533 | 1,037.094 | 987.069 | 987.144 | 9,462,044.56 | 38,099,793.21 |
| 2/18/24 | 936.602 | 1,031.518 | 931.971 | 1,031.518 | 8,316,566.34 | 39,812,455.26 |
| 2/17/24 | 941.628 | 948.777 | 922.091 | 936.348 | 5,505,707.57 | 36,139,300.34 |
| 2/16/24 | 944.917 | 947.322 | 926.06 | 941.587 | 6,103,991.34 | 36,341,481.95 |
| 2/15/24 | 945.567 | 955.044 | 935.525 | 944.578 | 7,023,868.93 | 36,456,949.49 |
| 2/14/24 | 941.67 | 961.045 | 930.89 | 945.41 | 6,699,046.44 | 36,489,058.11 |
| 2/13/24 | 970.627 | 990.8 | 925.022 | 941.565 | 8,404,594.22 | 36,340,624.48 |
| 2/12/24 | 926.149 | 970.26 | 912.027 | 970.26 | 7,541,764.16 | 37,448,144.67 |
| 2/11/24 | 925.288 | 939.384 | 912.223 | 925.565 | 5,526,546.38 | 35,723,103.84 |
| 2/10/24 | 920.809 | 948.84 | 911.471 | 925.223 | 6,796,987.47 | 35,709,903.85 |
| 2/8/24 | 879.428 | 885.875 | 833.753 | 851.39 | 10,350,180.97 | 32,860,234 |
| 2/7/24 | 932.19 | 939.181 | 790.585 | 879.86 | 33,755,229.07 | 33,959,086.09 |
| 2/6/24 | 970.268 | 972.794 | 916.796 | 931.682 | 17,877,759.21 | 35,959,195.59 |
| 2/5/24 | 974.151 | 994.77 | 944.728 | 969.754 | 15,062,631.57 | 37,428,608.5 |
| 2/4/24 | 1,008.342 | 1,013.723 | 950.05 | 974.709 | 14,072,837.71 | 37,619,873.72 |
| 2/3/24 | 981.218 | 1,028.441 | 970.149 | 1,007.913 | 21,036,436.2 | 38,901,395.96 |
| 2/2/24 | 1,017.113 | 1,189.322 | 930.395 | 981.305 | 54,660,849.51 | 37,874,442.39 |
| 2/1/24 | 2,525.892 | 2,533.868 | 762.781 | 1,017.716 | 79,890,876.33 | 39,279,773.16 |
| 1/31/24 | 2,728.703 | 3,288.448 | 2,504.374 | 2,527.083 | 25,651,841.85 | 97,535,303.76 |
| 1/30/24 | 2,712.182 | 2,771.673 | 2,626.82 | 2,731.725 | 24,147,504.85 | 105,433,675.62 |
| 1/29/24 | 2,482.71 | 2,786.008 | 2,468.377 | 2,712.182 | 19,705,403.67 | 104,679,363.26 |
| 1/28/24 | 2,170.328 | 2,523.783 | 2,164.496 | 2,482.808 | 19,850,202.27 | 95,826,466.98 |
| 1/27/24 | 2,185.888 | 2,246.053 | 2,164.186 | 2,168.885 | 7,114,020.59 | 83,710,304.02 |
| 1/26/24 | 2,074.255 | 2,225.114 | 2,036.754 | 2,186.047 | 9,937,476.51 | 84,372,659.39 |
| 1/25/24 | 2,206.37 | 2,222.029 | 2,038.666 | 2,074.182 | 10,875,066.73 | 80,055,137.29 |
| 1/24/24 | 1,921.148 | 2,246.688 | 1,898.749 | 2,206.242 | 15,921,561.38 | 85,152,124.98 |
| 1/23/24 | 2,040.47 | 2,121.72 | 1,836.458 | 1,921.377 | 14,869,887.93 | 74,157,458.26 |
| 1/22/24 | 2,191.204 | 2,280.916 | 1,923.965 | 2,040.391 | 18,382,719.36 | 78,750,940.74 |
| 1/21/24 | 2,198.74 | 2,246.094 | 2,157.96 | 2,191.736 | 10,243,930.86 | 84,592,252.22 |
| 1/20/24 | 2,137.829 | 2,248.641 | 2,124.849 | 2,197.119 | 10,335,915.29 | 84,799,998.76 |
| 1/19/24 | 2,118.025 | 2,238.02 | 2,010.993 | 2,137.445 | 16,612,646.92 | 82,496,826 |
| 1/18/24 | 2,083.87 | 2,208.597 | 2,040.875 | 2,118.025 | 21,394,883.35 | 81,747,290.41 |
