UK markets closed

yearn.finance GBP (YFI-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
5,578.73+181.78 (+3.37%)
As of 08:43AM UTC. Market open.
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
25 May 20245,558.105,645.335,558.105,578.735,578.7310,441,794
24 May 20245,626.655,671.295,312.175,522.055,522.0519,813,921
23 May 20245,702.105,731.905,598.205,626.655,626.6513,868,114
22 May 20245,704.955,823.735,643.405,702.105,702.1022,127,737
21 May 20245,348.565,708.485,312.195,704.655,704.6518,489,344
20 May 20245,509.725,535.805,342.395,348.565,348.5610,147,310
19 May 20245,489.745,563.225,486.495,509.715,509.7112,005,511
18 May 20245,335.935,506.965,308.955,489.745,489.7415,491,097
17 May 20245,357.225,419.695,261.455,335.935,335.9312,513,199
16 May 20245,277.055,409.785,214.325,357.395,357.3916,027,533
15 May 20245,304.745,382.505,207.145,277.055,277.0515,181,460
14 May 20245,376.385,409.585,259.815,304.745,304.7412,791,387
13 May 20245,417.785,459.885,353.335,376.385,376.389,321,678
12 May 20245,432.975,479.635,368.395,417.785,417.7815,746,837
11 May 20245,622.305,646.395,397.945,432.975,432.9714,777,441
10 May 20245,617.765,673.675,482.935,622.305,622.3015,633,462
09 May 20245,500.275,646.325,456.675,617.765,617.7612,082,479
08 May 20245,466.065,623.925,432.385,500.255,500.2511,958,522
07 May 20245,625.985,694.625,456.975,466.065,466.0614,241,836
06 May 20245,537.255,668.785,466.325,625.985,625.9812,198,834
05 May 20245,554.955,627.695,505.835,537.255,537.2510,390,641
04 May 20245,499.555,609.185,397.185,554.965,554.9612,603,368
03 May 20245,441.355,542.505,309.145,499.555,499.5514,338,589
02 May 20245,354.625,451.795,098.335,441.355,441.3523,859,102
01 May 20245,468.235,535.585,204.145,354.635,354.6319,589,738
30 Apr 20245,548.035,562.985,359.705,468.215,468.2112,551,178
29 Apr 20245,673.555,767.005,542.405,548.035,548.0310,449,204
28 Apr 20245,629.505,678.535,488.025,673.555,673.5511,412,259
27 Apr 20245,646.355,676.155,518.665,629.505,629.5012,927,537
26 Apr 20245,590.945,715.215,478.495,646.355,646.3515,013,785
25 Apr 20245,916.756,045.695,542.265,590.835,590.8320,523,988
24 Apr 20246,035.776,102.345,905.795,916.765,916.7618,099,066
23 Apr 20245,760.826,090.305,752.296,035.776,035.7717,174,070
22 Apr 20245,801.415,856.395,680.775,760.825,760.8213,071,828
21 Apr 20245,555.025,812.055,528.505,801.415,801.4115,443,016
20 Apr 20245,603.295,772.315,298.845,555.025,555.0222,270,303
19 Apr 20245,400.425,626.655,315.585,603.295,603.2918,616,247
18 Apr 20245,569.285,583.445,337.895,400.425,400.4218,254,114
17 Apr 20245,556.105,644.615,342.855,569.295,569.2928,343,103
16 Apr 20245,743.925,864.515,389.555,556.105,556.1051,339,181
15 Apr 20245,334.315,761.845,072.555,744.235,744.2351,067,487
14 Apr 20245,751.605,766.724,725.145,334.315,334.3175,231,363
13 Apr 20246,667.806,810.855,304.995,751.575,751.5763,776,727
12 Apr 20246,616.536,731.546,569.236,667.806,667.8019,098,423
11 Apr 20246,574.516,604.566,351.666,616.536,616.5332,216,082
10 Apr 20246,823.346,840.796,507.816,574.516,574.5126,018,563
09 Apr 20246,705.586,866.756,597.766,823.346,823.3424,670,570
08 Apr 20246,614.696,704.226,580.456,705.586,705.5818,036,179
07 Apr 20246,554.796,669.016,517.126,614.696,614.6917,754,190
06 Apr 20246,640.276,708.556,396.086,554.796,554.7928,293,773
05 Apr 20246,473.156,741.246,381.486,640.306,640.3029,098,260
04 Apr 20246,540.296,705.026,407.636,473.156,473.1535,847,825
03 Apr 20246,988.086,988.146,370.096,540.296,540.2960,665,457
02 Apr 20247,240.027,412.336,817.456,988.086,988.0852,549,736
01 Apr 20247,036.307,277.416,998.517,240.037,240.0320,240,752
31 Mar 20247,127.797,170.906,967.277,036.307,036.3021,339,933
30 Mar 20247,133.837,194.847,023.037,127.797,127.7929,775,831
29 Mar 20247,016.187,182.046,900.047,133.837,133.8331,320,469
28 Mar 20247,299.687,347.026,925.497,016.187,016.1835,378,281
27 Mar 20247,160.627,473.957,111.647,299.687,299.6836,279,671
26 Mar 20247,042.717,263.926,972.097,160.627,160.6233,223,196
25 Mar 20246,886.537,072.646,824.007,042.717,042.7133,981,238
24 Mar 20246,919.987,063.686,837.506,886.536,886.5329,268,437
23 Mar 20247,084.067,266.946,704.516,919.986,919.9845,417,660
22 Mar 20247,020.377,268.256,867.627,084.067,084.0654,648,283
21 Mar 20246,449.157,043.006,237.167,020.377,020.3771,921,384
20 Mar 20246,997.957,085.776,259.346,449.156,449.1586,313,021
19 Mar 20247,283.447,366.556,860.596,997.956,997.9547,462,648
18 Mar 20246,962.247,366.646,716.517,283.447,283.4453,297,671
17 Mar 20247,547.347,621.366,828.406,962.246,962.2461,921,783
16 Mar 20247,846.677,908.726,998.687,547.347,547.3485,217,714
15 Mar 20248,060.468,075.097,503.247,846.677,846.6766,286,710
14 Mar 20248,006.258,193.957,805.628,060.468,060.4651,486,246
13 Mar 20248,149.638,295.597,683.748,006.258,006.2556,863,594
12 Mar 20247,769.438,211.717,473.718,149.638,149.6378,895,457
11 Mar 20247,935.088,039.487,612.857,769.417,769.4148,045,669
10 Mar 20247,897.978,194.897,872.307,935.077,935.0746,304,782
09 Mar 20248,101.238,110.117,557.257,897.977,897.9768,738,009
08 Mar 20247,568.308,119.767,310.388,100.388,100.3870,721,975
07 Mar 20247,392.927,705.697,043.817,567.287,567.2885,457,205
06 Mar 20247,476.518,564.226,580.247,392.697,392.69163,342,166
05 Mar 20247,321.957,634.127,184.017,475.677,475.6741,178,045
04 Mar 20247,576.487,586.636,912.167,322.567,322.5643,559,312
03 Mar 20247,061.407,576.937,046.947,576.937,576.9350,824,201
02 Mar 20246,808.477,101.866,808.477,061.687,061.6829,646,721
01 Mar 20246,744.217,190.426,654.486,809.206,809.2039,312,450
29 Feb 20246,596.806,980.656,306.376,744.416,744.4141,629,959
28 Feb 20246,612.156,800.306,516.056,597.286,597.2823,131,536
27 Feb 20246,520.836,661.666,339.736,612.206,612.2023,283,493
26 Feb 20246,510.836,674.186,395.496,520.896,520.8923,900,369
25 Feb 20246,026.377,382.155,943.566,510.186,510.18114,938,260
24 Feb 20245,935.376,061.145,783.576,027.006,027.0019,439,002
23 Feb 20245,898.466,039.865,794.225,935.545,935.5411,955,544
22 Feb 20246,074.146,094.495,715.365,897.985,897.9813,942,016
21 Feb 20246,211.536,224.285,833.766,074.756,074.7516,952,407
20 Feb 20246,128.536,279.926,128.536,211.536,211.5312,714,093
19 Feb 20246,127.476,175.406,081.256,128.226,128.229,759,408
18 Feb 20246,188.236,192.065,967.176,127.376,127.3710,289,353
17 Feb 20246,197.376,308.436,046.006,188.106,188.1012,669,932
16 Feb 20246,162.306,315.146,101.836,196.666,196.6614,889,061
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...