Singapore markets open in 7 hours 56 minutes

DFI.Money USD (YFII-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
455.51+0.19 (+0.04%)
As of 05:00PM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024459.06482.76446.24455.51455.514,063,748
30 Apr 2024478.72480.70453.93459.75459.753,588,255
29 Apr 2024493.87498.59469.80478.64478.643,222,602
28 Apr 2024498.05506.88490.81493.49493.492,913,364
27 Apr 2024517.95523.18476.39497.97497.973,028,518
26 Apr 2024500.30532.53490.47517.60517.603,534,697
25 Apr 2024517.45518.96494.43500.28500.283,792,639
24 Apr 2024523.43527.99502.22517.85517.853,374,157
23 Apr 2024534.02542.09523.44523.71523.713,353,453
22 Apr 2024544.89549.51528.65533.54533.543,476,664
21 Apr 2024539.50561.52530.10544.83544.833,104,765
20 Apr 2024516.39546.28515.51539.91539.913,772,476
19 Apr 2024533.67547.33502.17515.50515.504,530,877
18 Apr 2024497.65574.08482.60533.51533.514,536,218
17 Apr 2024453.95548.29450.95498.04498.044,176,893
16 Apr 2024454.85469.86436.57454.84454.844,178,488
15 Apr 2024464.77498.41441.78454.82454.823,938,143
14 Apr 2024453.27469.72418.58464.21464.215,256,844
13 Apr 2024464.19487.43410.57453.57453.575,211,384
12 Apr 2024520.22528.28451.81464.04464.043,972,399
11 Apr 2024532.43542.07518.89520.51520.513,840,329
10 Apr 2024527.83535.45516.12532.44532.443,626,069
09 Apr 2024547.06556.11525.67527.71527.713,898,447
08 Apr 2024527.10552.71525.22547.17547.173,411,493
07 Apr 2024531.27539.92525.41527.06527.063,828,378
06 Apr 2024530.94544.80516.72531.12531.123,245,742
05 Apr 2024522.59537.41510.82530.93530.934,227,498
04 Apr 2024527.22532.25516.14522.59522.593,806,171
03 Apr 2024552.91680.48507.09527.19527.198,053,149
02 Apr 2024562.28565.13528.44553.04553.044,808,459
01 Apr 2024579.31585.94545.49562.23562.234,021,828
31 Mar 2024557.61582.85556.80579.27579.273,439,061
30 Mar 2024567.81573.00555.43557.56557.564,476,969
29 Mar 2024623.64627.28523.17567.54567.546,999,473
28 Mar 2024629.76643.20616.15622.66622.664,291,107
27 Mar 2024642.26658.40619.98629.79629.794,442,324
26 Mar 2024674.65679.07632.85642.38642.384,556,610
25 Mar 2024658.47677.11641.35675.24675.243,999,386
24 Mar 2024638.78674.20638.37658.41658.413,338,589
23 Mar 2024633.50655.18623.94638.42638.423,694,543
22 Mar 2024644.89693.55614.58632.84632.844,887,750
21 Mar 2024605.06740.27599.37644.18644.187,037,145
20 Mar 2024546.87612.36537.90604.91604.915,138,452
19 Mar 2024589.64591.41522.81546.37546.376,140,531
18 Mar 2024611.14621.65580.96589.85589.854,674,750
17 Mar 2024600.89619.15592.36610.63610.635,241,098
16 Mar 2024635.76646.86593.90600.92600.925,287,950
15 Mar 2024659.09665.91620.31635.85635.856,798,472
14 Mar 2024674.59675.64643.46659.15659.155,112,668
13 Mar 2024668.72680.84656.20674.50674.505,186,537
12 Mar 2024675.55682.24641.27668.78668.785,297,008
11 Mar 2024675.88687.80660.14675.96675.965,488,696
10 Mar 2024692.41708.38662.64675.99675.994,634,329
09 Mar 2024701.23720.47677.68691.80691.805,068,188
08 Mar 2024683.70720.08666.60700.56700.565,501,433
07 Mar 2024683.65693.13660.87684.16684.165,183,997
06 Mar 2024660.93686.55647.56683.75683.757,948,611
05 Mar 2024702.23707.27618.50660.93660.939,335,386
04 Mar 2024687.16718.78662.81701.80701.807,332,586
03 Mar 2024717.50745.32661.74687.78687.787,300,151
02 Mar 2024664.14748.81661.02740.91740.917,403,094
01 Mar 2024664.82690.52653.24664.43664.436,483,290
29 Feb 2024651.74681.20634.67665.23665.238,713,510
28 Feb 2024720.20724.51625.11651.55651.5514,011,346
27 Feb 2024710.39721.40705.36720.25720.259,013,801
26 Feb 2024720.09731.67705.73710.55710.557,092,879
25 Feb 2024721.10726.99703.44717.53717.535,529,905
24 Feb 2024705.67751.08692.00721.22721.2210,643,706
23 Feb 2024731.15739.73694.43705.68705.6811,541,591
22 Feb 2024909.04912.02691.84732.11732.1131,926,253
21 Feb 2024967.89968.31882.27909.32909.329,089,683
20 Feb 2024987.14996.44923.93968.70968.7010,372,388
19 Feb 20241,033.531,037.09987.07987.14987.149,462,045
18 Feb 2024936.601,031.52931.971,031.521,031.528,316,566
17 Feb 2024941.63948.78922.09936.35936.355,505,708
16 Feb 2024944.92947.32926.06941.59941.596,103,991
15 Feb 2024945.57955.04935.53944.58944.587,023,869
14 Feb 2024941.67961.04930.89945.41945.416,699,046
13 Feb 2024970.63990.80925.02941.56941.568,404,594
12 Feb 2024926.15970.26912.03970.26970.267,541,764
11 Feb 2024925.29939.38912.22925.56925.565,526,546
10 Feb 2024920.81948.84911.47925.22925.226,796,987
09 Feb 2024850.491,011.86848.48920.81920.8115,613,377
08 Feb 2024879.43885.87833.75851.39851.3910,350,181
07 Feb 2024932.19939.18790.58879.86879.8633,755,229
06 Feb 2024970.27972.79916.80931.68931.6817,877,759
05 Feb 2024974.15994.77944.73969.75969.7515,062,632
04 Feb 20241,008.341,013.72950.05974.71974.7114,072,838
03 Feb 2024981.221,028.44970.151,007.911,007.9121,036,436
02 Feb 20241,017.111,189.32930.39981.30981.3054,660,850
01 Feb 20242,525.892,533.87762.781,017.721,017.7279,890,876
31 Jan 20242,728.703,288.452,504.372,527.082,527.0825,651,842
30 Jan 20242,712.182,771.672,626.822,731.732,731.7324,147,505
29 Jan 20242,482.712,786.012,468.382,712.182,712.1819,705,404
28 Jan 20242,170.332,523.782,164.502,482.812,482.8119,850,202
27 Jan 20242,185.892,246.052,164.192,168.892,168.897,114,021
26 Jan 20242,074.262,225.112,036.752,186.052,186.059,937,477
25 Jan 20242,206.372,222.032,038.672,074.182,074.1810,875,067
24 Jan 20241,921.152,246.691,898.752,206.242,206.2415,921,561
23 Jan 20242,040.472,121.721,836.461,921.381,921.3814,869,888
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...