- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
YFIONE (YFO) historical data and Live price
YFIONE
YFO$ 13.02 -6.032 % 
0.00020443 BTC
0.00020443 BTC MARKET CAP
0
0
24H VOLUME
23.01 k
23.01 k
CIRC.SUPPLY
0
0
MAX SUPPLY
50 k
50 k
Rank4,514
1H -1.75 %
24H -6.03 %
7D 0.23 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 3/19/24 | 7.403 | 7.509 | 7.401 | 7.509 | 13.25 | 0 |
| 3/18/24 | 7.726 | 7.726 | 7.403 | 7.403 | 2.66 | 0 |
| 3/17/24 | 8.441 | 8.441 | 7.726 | 7.726 | 102.36 | 0 |
| 3/16/24 | 8.302 | 8.441 | 8.302 | 8.441 | 0 | 0 |
| 3/15/24 | 8.197 | 8.302 | 6.945 | 8.302 | 324.54 | 0 |
| 3/14/24 | 8.197 | 8.197 | 8.197 | 8.197 | 0 | 0 |
| 3/13/24 | 8.166 | 8.239 | 6.73 | 8.197 | 523.78 | 0 |
| 3/12/24 | 6.903 | 8.318 | 6.207 | 8.166 | 524.92 | 0 |
| 3/11/24 | 7.423 | 7.442 | 6.503 | 6.903 | 308.69 | 0 |
| 3/10/24 | 6.375 | 7.423 | 6.375 | 7.423 | 240.13 | 0 |
| 3/9/24 | 6.237 | 7.172 | 6.237 | 6.375 | 305.18 | 0 |
| 3/8/24 | 4.469 | 7.439 | 4.469 | 6.237 | 923.5 | 0 |
| 3/7/24 | 4.469 | 4.469 | 4.469 | 4.469 | 0 | 0 |
| 3/6/24 | 4.344 | 5.193 | 4.344 | 4.469 | 297.25 | 0 |
| 3/5/24 | 4.963 | 4.963 | 4.344 | 4.344 | 58.34 | 0 |
| 3/4/24 | 5.592 | 5.592 | 4.619 | 4.963 | 326.86 | 0 |
| 3/3/24 | 5.182 | 5.592 | 5.182 | 5.592 | 156.46 | 0 |
| 3/2/24 | 5.361 | 5.361 | 5.182 | 5.182 | 13.17 | 0 |
| 3/1/24 | 5.228 | 5.361 | 5.228 | 5.361 | 33.27 | 0 |
| 2/29/24 | 5.568 | 5.568 | 5.021 | 5.228 | 31.11 | 0 |
| 2/28/24 | 5.258 | 5.568 | 5.258 | 5.568 | 0.36 | 0 |
| 2/27/24 | 5 | 5.258 | 4.876 | 5.258 | 154.87 | 0 |
| 2/26/24 | 4.647 | 5.03 | 4.647 | 5 | 106.73 | 0 |
| 2/25/24 | 4.647 | 4.647 | 4.647 | 4.647 | 0 | 0 |
| 2/24/24 | 4.814 | 4.814 | 4.647 | 4.647 | 2.96 | 0 |
| 2/23/24 | 4.587 | 4.814 | 4.402 | 4.814 | 36.05 | 0 |
| 2/22/24 | 4.335 | 4.587 | 4.335 | 4.587 | 30.79 | 0 |
| 2/21/24 | 4.237 | 4.335 | 4.066 | 4.335 | 45.29 | 0 |
| 2/20/24 | 4.237 | 4.237 | 4.237 | 4.237 | 0 | 0 |
| 2/19/24 | 4.237 | 4.237 | 4.237 | 4.237 | 0 | 0 |
| 2/18/24 | 4.237 | 4.237 | 4.237 | 4.237 | 0 | 0 |
| 2/17/24 | 4.08 | 4.237 | 3.725 | 4.237 | 41.99 | 0 |
| 2/16/24 | 4.08 | 4.08 | 4.08 | 4.08 | 0 | 0 |
| 2/15/24 | 3.784 | 4.08 | 3.784 | 4.08 | 3.3 | 0 |
| 2/14/24 | 3.632 | 3.964 | 3.59 | 3.784 | 74.4 | 0 |
| 2/13/24 | 3.572 | 3.784 | 3.572 | 3.632 | 67.94 | 0 |
| 2/12/24 | 3.738 | 3.738 | 3.558 | 3.572 | 38.68 | 0 |
| 2/11/24 | 3.738 | 3.738 | 3.738 | 3.738 | 0 | 0 |
| 2/10/24 | 3.729 | 3.738 | 3.729 | 3.738 | 1.21 | 0 |
| 2/9/24 | 3.729 | 3.729 | 3.729 | 3.729 | 0 | 0 |
| 2/8/24 | 3.336 | 3.828 | 3.336 | 3.729 | 101.63 | 0 |
| 2/7/24 | 3.751 | 3.751 | 3.122 | 3.336 | 124.93 | 0 |
| 2/6/24 | 2.969 | 3.796 | 2.964 | 3.751 | 262.97 | 0 |
| 2/5/24 | 3.732 | 3.732 | 2.618 | 2.969 | 260.46 | 0 |
| 2/4/24 | 3.484 | 3.833 | 3.484 | 3.732 | 41.39 | 0 |
| 2/3/24 | 3.585 | 3.585 | 3.484 | 3.484 | 6.62 | 0 |
| 2/2/24 | 3.669 | 3.757 | 3.585 | 3.585 | 16.73 | 0 |
| 2/1/24 | 3.506 | 3.669 | 3.269 | 3.669 | 32.18 | 0 |
| 1/31/24 | 3.417 | 3.701 | 3.417 | 3.506 | 15.2 | 0 |
| 1/30/24 | 3.451 | 3.726 | 3.417 | 3.417 | 35.96 | 0 |
| 1/29/24 | 3.451 | 3.451 | 3.451 | 3.451 | 0 | 0 |
| 1/28/24 | 5.417 | 5.417 | 3.283 | 3.451 | 650.93 | 0 |
| 1/27/24 | 5.387 | 5.436 | 5.387 | 5.417 | 6.61 | 0 |
| 1/26/24 | 5.127 | 5.699 | 5.127 | 5.387 | 87.53 | 0 |
| 1/25/24 | 5.127 | 5.127 | 5.127 | 5.127 | 0 | 0 |
| 1/24/24 | 5.049 | 6.018 | 5.049 | 5.127 | 516 | 0 |
| 1/23/24 | 4.978 | 5.123 | 4.709 | 5.049 | 89.84 | 0 |
| 1/22/24 | 4.848 | 5.067 | 4.649 | 4.978 | 92.44 | 0 |
| 1/21/24 | 4.943 | 4.943 | 4.655 | 4.848 | 34.02 | 0 |
| 1/20/24 | 4.257 | 5.646 | 4.257 | 4.943 | 217.46 | 0 |
| 1/19/24 | 4.253 | 4.37 | 4.253 | 4.257 | 11.73 | 0 |
| 1/18/24 | 3.389 | 4.399 | 3.389 | 4.253 | 450.57 | 0 |
| 1/17/24 | 3.389 | 3.389 | 3.389 | 3.389 | 0 | 0 |
| 1/16/24 | 3.247 | 3.389 | 3.247 | 3.389 | 3.42 | 0 |
| 1/15/24 | 3.396 | 3.445 | 3.247 | 3.247 | 11.48 | 0 |
| 1/14/24 | 3.443 | 3.443 | 3.188 | 3.396 | 16.56 | 0 |
| 1/13/24 | 4.469 | 4.469 | 2.829 | 3.443 | 498.78 | 0 |
| 1/12/24 | 4.576 | 4.576 | 4.469 | 4.469 | 3.75 | 0 |
| 1/11/24 | 4.318 | 4.576 | 4.318 | 4.576 | 33.33 | 0 |
| 1/10/24 | 4.264 | 4.318 | 4.264 | 4.318 | 3.48 | 0 |
| 1/9/24 | 4.252 | 4.266 | 4.252 | 4.264 | 11.91 | 0 |
| 1/8/24 | 4.712 | 4.712 | 3.982 | 4.252 | 294.67 | 0 |
| 1/7/24 | 5.313 | 5.376 | 4.712 | 4.712 | 210.22 | 0 |
| 1/6/24 | 5.3 | 6.512 | 5.185 | 5.313 | 490.19 | 0 |
| 1/5/24 | 4.812 | 5.305 | 4.812 | 5.3 | 39.26 | 0 |
| 1/4/24 | 4.998 | 5.148 | 4.812 | 4.812 | 69.5 | 0 |
| 1/3/24 | 5.632 | 5.632 | 4.998 | 4.998 | 80.15 | 0 |
| 1/2/24 | 5.282 | 5.632 | 5.282 | 5.632 | 15.46 | 0 |
| 1/1/24 | 5.786 | 5.786 | 5.062 | 5.282 | 117.01 | 0 |
| 12/31/23 | 5.958 | 5.958 | 5.786 | 5.786 | 5.5 | 0 |
| 12/30/23 | 5.883 | 5.958 | 5.652 | 5.958 | 70.45 | 0 |
| 12/29/23 | 5.883 | 5.883 | 5.883 | 5.883 | 0 | 0 |
| 12/28/23 | 5.435 | 6.154 | 5.435 | 5.883 | 47.32 | 0 |
| 12/27/23 | 5.202 | 5.435 | 5.202 | 5.435 | 3.2 | 0 |
| 12/26/23 | 4.984 | 5.202 | 4.984 | 5.202 | 1.88 | 0 |
| 12/25/23 | 5.055 | 5.055 | 4.984 | 4.984 | 10.73 | 0 |
| 12/24/23 | 4.59 | 5.055 | 4.59 | 5.055 | 31 | 0 |
| 12/23/23 | 4.859 | 4.859 | 4.59 | 4.59 | 37.69 | 0 |
| 12/22/23 | 4.627 | 4.859 | 4.585 | 4.859 | 44.46 | 0 |
| 12/21/23 | 4.735 | 4.735 | 4.357 | 4.627 | 37.88 | 0 |
