Canada markets closed

DFI.Money USD (YFII-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
500.47-4.01 (-0.79%)
As of 08:53PM UTC. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024517.59518.31498.41500.47500.473,754,135
Apr 24, 2024523.43527.99502.22517.85517.853,374,157
Apr 23, 2024534.02542.09523.44523.71523.713,353,453
Apr 22, 2024544.89549.51528.65533.54533.543,476,664
Apr 21, 2024539.50561.52530.10544.83544.833,104,765
Apr 20, 2024516.39546.28515.51539.91539.913,772,476
Apr 19, 2024533.67547.33502.17515.50515.504,530,877
Apr 18, 2024497.65574.08482.60533.51533.514,536,218
Apr 17, 2024453.95548.29450.95498.04498.044,176,893
Apr 16, 2024454.85469.86436.57454.84454.844,178,488
Apr 15, 2024464.77498.41441.78454.82454.823,938,143
Apr 14, 2024453.27469.72418.58464.21464.215,256,844
Apr 13, 2024464.19487.43410.57453.57453.575,211,384
Apr 12, 2024520.22528.28451.81464.04464.043,972,399
Apr 11, 2024532.43542.07518.89520.51520.513,840,329
Apr 10, 2024527.83535.45516.12532.44532.443,626,069
Apr 09, 2024547.06556.11525.67527.71527.713,898,447
Apr 08, 2024527.10552.71525.22547.17547.173,411,493
Apr 07, 2024531.27539.92525.41527.06527.063,828,378
Apr 06, 2024530.94544.80516.72531.12531.123,245,742
Apr 05, 2024522.59537.41510.82530.93530.934,227,498
Apr 04, 2024527.22532.25516.14522.59522.593,806,171
Apr 03, 2024552.91680.48507.09527.19527.198,053,149
Apr 02, 2024562.28565.13528.44553.04553.044,808,459
Apr 01, 2024579.31585.94545.49562.23562.234,021,828
Mar 31, 2024557.61582.85556.80579.27579.273,439,061
Mar 30, 2024567.81573.00555.43557.56557.564,476,969
Mar 29, 2024623.64627.28523.17567.54567.546,999,473
Mar 28, 2024629.76643.20616.15622.66622.664,291,107
Mar 27, 2024642.26658.40619.98629.79629.794,442,324
Mar 26, 2024674.65679.07632.85642.38642.384,556,610
Mar 25, 2024658.47677.11641.35675.24675.243,999,386
Mar 24, 2024638.78674.20638.37658.41658.413,338,589
Mar 23, 2024633.50655.18623.94638.42638.423,694,543
Mar 22, 2024644.89693.55614.58632.84632.844,887,750
Mar 21, 2024605.06740.27599.37644.18644.187,037,145
Mar 20, 2024546.87612.36537.90604.91604.915,138,452
Mar 19, 2024589.64591.41522.81546.37546.376,140,531
Mar 18, 2024611.14621.65580.96589.85589.854,674,750
Mar 17, 2024600.89619.15592.36610.63610.635,241,098
Mar 16, 2024635.76646.86593.90600.92600.925,287,950
Mar 15, 2024659.09665.91620.31635.85635.856,798,472
Mar 14, 2024674.59675.64643.46659.15659.155,112,668
Mar 13, 2024668.72680.84656.20674.50674.505,186,537
Mar 12, 2024675.55682.24641.27668.78668.785,297,008
Mar 11, 2024675.88687.80660.14675.96675.965,488,696
Mar 10, 2024692.41708.38662.64675.99675.994,634,329
Mar 09, 2024701.23720.47677.68691.80691.805,068,188
Mar 08, 2024683.70720.08666.60700.56700.565,501,433
Mar 07, 2024683.65693.13660.87684.16684.165,183,997
Mar 06, 2024660.93686.55647.56683.75683.757,948,611
Mar 05, 2024702.23707.27618.50660.93660.939,335,386
Mar 04, 2024687.16718.78662.81701.80701.807,332,586
Mar 03, 2024717.50745.32661.74687.78687.787,300,151
Mar 02, 2024664.14748.81661.02740.91740.917,403,094
Mar 01, 2024664.82690.52653.24664.43664.436,483,290
Feb 29, 2024651.74681.20634.67665.23665.238,713,510
Feb 28, 2024720.20724.51625.11651.55651.5514,011,346
Feb 27, 2024710.39721.40705.36720.25720.259,013,801
Feb 26, 2024720.09731.67705.73710.55710.557,092,879
Feb 25, 2024721.10726.99703.44717.53717.535,529,905
Feb 24, 2024705.67751.08692.00721.22721.2210,643,706
Feb 23, 2024731.15739.73694.43705.68705.6811,541,591
Feb 22, 2024909.04912.02691.84732.11732.1131,926,253
Feb 21, 2024967.89968.31882.27909.32909.329,089,683
Feb 20, 2024987.14996.44923.93968.70968.7010,372,388
Feb 19, 20241,033.531,037.09987.07987.14987.149,462,045
Feb 18, 2024936.601,031.52931.971,031.521,031.528,316,566
Feb 17, 2024941.63948.78922.09936.35936.355,505,708
Feb 16, 2024944.92947.32926.06941.59941.596,103,991
Feb 15, 2024945.57955.04935.53944.58944.587,023,869
Feb 14, 2024941.67961.04930.89945.41945.416,699,046
Feb 13, 2024970.63990.80925.02941.56941.568,404,594
Feb 12, 2024926.15970.26912.03970.26970.267,541,764
Feb 11, 2024925.29939.38912.22925.56925.565,526,546
Feb 10, 2024920.81948.84911.47925.22925.226,796,987
Feb 09, 2024850.491,011.86848.48920.81920.8115,613,377
Feb 08, 2024879.43885.87833.75851.39851.3910,350,181
Feb 07, 2024932.19939.18790.58879.86879.8633,755,229
Feb 06, 2024970.27972.79916.80931.68931.6817,877,759
Feb 05, 2024974.15994.77944.73969.75969.7515,062,632
Feb 04, 20241,008.341,013.72950.05974.71974.7114,072,838
Feb 03, 2024981.221,028.44970.151,007.911,007.9121,036,436
Feb 02, 20241,017.111,189.32930.39981.30981.3054,660,850
Feb 01, 20242,525.892,533.87762.781,017.721,017.7279,890,876
Jan 31, 20242,728.703,288.452,504.372,527.082,527.0825,651,842
Jan 30, 20242,712.182,771.672,626.822,731.732,731.7324,147,505
Jan 29, 20242,482.712,786.012,468.382,712.182,712.1819,705,404
Jan 28, 20242,170.332,523.782,164.502,482.812,482.8119,850,202
Jan 27, 20242,185.892,246.052,164.192,168.892,168.897,114,021
Jan 26, 20242,074.262,225.112,036.752,186.052,186.059,937,477
Jan 25, 20242,206.372,222.032,038.672,074.182,074.1810,875,067
Jan 24, 20241,921.152,246.691,898.752,206.242,206.2415,921,561
Jan 23, 20242,040.472,121.721,836.461,921.381,921.3814,869,888
Jan 22, 20242,191.202,280.921,923.972,040.392,040.3918,382,719
Jan 21, 20242,198.742,246.092,157.962,191.742,191.7410,243,931
Jan 20, 20242,137.832,248.642,124.852,197.122,197.1210,335,915
Jan 19, 20242,118.022,238.022,010.992,137.452,137.4516,612,647
Jan 18, 20242,083.872,208.602,040.872,118.022,118.0221,394,883
Jan 17, 20241,824.302,121.651,816.392,081.402,081.4019,546,586
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...