YLD Coin Values YLD
Store, buy, sell and manage digital currencies with ease
Be your own bank - safest and most popular Crypto Card
Buy and sell cryptocurrency
The safe place for your coins
The crypto storage with a bank account. Most safe and trustable
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-10-11 | $0.0926 | $0.0922 | $0.0922 | $0.0922 |
2022-10-12 | $0.0922 | $0.0912 | $0.0927 | $0.0912 |
2022-10-13 | $0.0912 | $0.0905 | $0.0953 | $0.0905 |
2022-10-14 | $0.0905 | $0.0904 | $0.0904 | $0.0879 |
2022-10-15 | $0.0901 | $0.0893 | $0.0906 | $0.0893 |
2022-10-16 | $0.0898 | $0.0894 | $0.0907 | $0.0894 |
2022-10-17 | $0.0894 | $0.0888 | $0.0907 | $0.0888 |
2022-10-18 | $0.0888 | $0.0878 | $0.0878 | $0.0825 |
2022-10-19 | $0.0878 | $0.0855 | $0.0868 | $0.0855 |
2022-10-20 | $0.0855 | $0.0855 | $0.0868 | $0.0851 |
2022-10-21 | $0.0855 | $0.0866 | $0.0887 | $0.0861 |
2022-10-22 | $0.0865 | $0.0865 | $0.0883 | $0.0858 |
2022-10-23 | $0.0868 | $0.0865 | $0.0885 | $0.0865 |
2022-10-24 | $0.0865 | $0.0864 | $0.0864 | $0.0854 |
2022-10-25 | $0.0864 | $0.0884 | $0.0912 | $0.0874 |
2022-10-26 | $0.0884 | $0.0883 | $0.0914 | $0.0883 |
2022-10-27 | $0.0883 | $0.0881 | $0.0881 | $0.0863 |
2022-10-28 | $0.0881 | $0.0882 | $0.0898 | $0.0882 |
2022-10-29 | $0.0882 | $0.0872 | $0.0891 | $0.0872 |
2022-10-30 | $0.0872 | $0.0842 | $0.0864 | $0.0842 |
2022-10-31 | $0.0842 | $0.0846 | $0.0846 | $0.0836 |
2022-11-01 | $0.0836 | $0.0828 | $0.0853 | $0.0827 |
2022-11-02 | $0.0846 | $0.0832 | $0.0832 | $0.0818 |
2022-11-03 | $0.0832 | $0.0841 | $0.0841 | $0.0835 |
2022-11-04 | $0.0841 | $0.0829 | $0.0880 | $0.0829 |
2022-11-05 | $0.0829 | $0.0844 | $0.0844 | $0.0829 |
2022-11-06 | $0.0844 | $0.0832 | $0.0832 | $0.0828 |
2022-11-07 | $0.0832 | $0.0842 | $0.0842 | $0.0820 |
2022-11-08 | $0.0842 | $0.0836 | $0.0861 | $0.0755 |
2022-11-09 | $0.0836 | $0.0804 | $0.0804 | $0.0714 |
2022-11-10 | $0.0804 | $0.0815 | $0.0892 | $0.0806 |
2022-11-11 | $0.0815 | $0.0833 | $0.0845 | $0.0789 |
2022-11-12 | $0.0833 | $0.0830 | $0.0834 | $0.0822 |
2022-11-13 | $0.0830 | $0.0814 | $0.0822 | $0.0807 |
2022-11-14 | $0.0814 | $0.0818 | $0.0848 | $0.0808 |
2022-11-15 | $0.0818 | $0.0815 | $0.0832 | $0.0803 |
2022-11-16 | $0.0815 | $0.0811 | $0.0811 | $0.0804 |
2022-11-17 | $0.0811 | $0.0802 | $0.0812 | $0.0802 |
2022-11-18 | $0.0802 | $0.0794 | $0.0802 | $0.0794 |
2022-11-19 | $0.0785 | $0.0792 | $0.0801 | $0.0779 |
2022-11-20 | $0.0794 | $0.0790 | $0.0790 | $0.0774 |
2022-11-21 | $0.0790 | $0.0777 | $0.0783 | $0.0766 |
2022-11-22 | $0.0777 | $0.0777 | $0.0796 | $0.0777 |
2022-11-23 | $0.0779 | $0.0788 | $0.0798 | $0.0780 |
2022-11-24 | $0.0788 | $0.0783 | $0.0798 | $0.0775 |
2022-11-25 | $0.0783 | $0.0779 | $0.0779 | $0.0779 |
2022-11-26 | $0.0779 | $0.0775 | $0.0777 | $0.0775 |
2022-11-27 | $0.0775 | $0.0773 | $0.0773 | $0.0773 |
2022-11-28 | $0.0773 | $0.0783 | $0.0783 | $0.0763 |
2022-11-29 | $0.0783 | $0.0767 | $0.0794 | $0.0767 |
2022-11-30 | $0.0767 | $0.0783 | $0.0802 | $0.0783 |
2022-12-01 | $0.0783 | $0.0771 | $0.0774 | $0.0762 |
2022-12-02 | $0.0771 | $0.0756 | $0.0776 | $0.0756 |
2022-12-03 | $0.0756 | $0.0747 | $0.0747 | $0.0747 |
2022-12-04 | $0.0747 | $0.0744 | $0.0756 | $0.0744 |
2022-12-05 | $0.0744 | $0.0740 | $0.0740 | $0.0714 |
2022-12-06 | $0.0740 | $0.0776 | $0.0776 | $0.0745 |
2022-12-07 | $0.0776 | $0.0818 | $0.0818 | $0.0764 |
2022-12-08 | $0.0818 | $0.0820 | $0.0848 | $0.0820 |
2022-12-09 | $0.0820 | $0.0807 | $0.0815 | $0.0807 |
2022-12-10 | $0.0807 | $0.0805 | $0.0807 | $0.0805 |
2022-12-11 | $0.0790 | $0.0796 | $0.0806 | $0.0789 |
2022-12-12 | $0.0796 | $0.0787 | $0.0807 | $0.0782 |
2022-12-13 | $0.0809 | $0.0793 | $0.0835 | $0.0793 |
2022-12-14 | $0.0793 | $0.0789 | $0.0801 | $0.0774 |
2022-12-15 | $0.0789 | $0.0776 | $0.0776 | $0.0769 |
2022-12-16 | $0.0776 | $0.0768 | $0.0768 | $0.0745 |
2022-12-17 | $0.0768 | $0.0769 | $0.0774 | $0.0769 |
2022-12-18 | $0.0762 | $0.0759 | $0.0765 | $0.0750 |
2022-12-19 | $0.0767 | $0.0763 | $0.0763 | $0.0753 |
2022-12-20 | $0.0763 | $0.0759 | $0.0784 | $0.0759 |
2022-12-21 | $0.0753 | $0.0745 | $0.0758 | $0.0743 |
2022-12-22 | $0.0745 | $0.0736 | $0.0756 | $0.0733 |
2022-12-23 | $0.0755 | $0.0748 | $0.0754 | $0.0748 |
2022-12-24 | $0.0730 | $0.0729 | $0.0733 | $0.0724 |
2022-12-25 | $0.0729 | $0.0728 | $0.0733 | $0.0722 |
2022-12-26 | $0.0751 | $0.0748 | $0.0755 | $0.0748 |
2022-12-27 | $0.0748 | $0.0732 | $0.0738 | $0.0732 |
2022-12-28 | $0.0726 | $0.0723 | $0.0730 | $0.0702 |
2022-12-29 | $0.0723 | $0.0721 | $0.0729 | $0.0717 |
2022-12-30 | $0.0728 | $0.0742 | $0.0742 | $0.0727 |
2022-12-31 | $0.0722 | $0.0716 | $0.0726 | $0.0708 |
2023-01-01 | $0.0739 | $0.0728 | $0.0743 | $0.0728 |
2023-01-02 | $0.0728 | $0.0725 | $0.0730 | $0.0725 |
2023-01-03 | $0.0725 | $0.0719 | $0.0725 | $0.0719 |
2023-01-04 | $0.0719 | $0.0716 | $0.0726 | $0.0716 |
2023-01-05 | $0.0714 | $0.0713 | $0.0716 | $0.0712 |
2023-01-06 | $0.0715 | $0.0710 | $0.0720 | $0.0710 |
2023-01-07 | $0.0710 | $0.0700 | $0.0710 | $0.0700 |
2023-01-08 | $0.0703 | $0.0705 | $0.0708 | $0.0702 |
2023-01-09 | $0.0707 | $0.0710 | $0.0710 | $0.0710 |
2023-01-10 | $0.0710 | $0.0717 | $0.0720 | $0.0717 |
2023-01-11 | $0.0717 | $0.0719 | $0.0737 | $0.0719 |
2023-01-12 | $0.0719 | $0.0726 | $0.0756 | $0.0726 |
2023-01-13 | $0.0726 | $0.0742 | $0.0775 | $0.0742 |
2023-01-14 | $0.0742 | $0.0777 | $0.0780 | $0.0748 |
2023-01-15 | $0.0777 | $0.0777 | $0.0785 | $0.0775 |
2023-01-16 | $0.0777 | $0.0797 | $0.0812 | $0.0788 |
2023-01-17 | $0.0797 | $0.0769 | $0.0852 | $0.0769 |
2023-01-18 | $0.0769 | $0.0703 | $0.0753 | $0.0701 |
2023-01-19 | $0.0703 | $0.0576 | $0.0717 | $0.0576 |
2023-01-20 | $0.0576 | $0.0578 | $0.0619 | $0.0578 |
2023-01-21 | $0.0578 | $0.0549 | $0.0581 | $0.0549 |
2023-01-22 | $0.0549 | $0.0595 | $0.0595 | $0.0547 |
2023-01-23 | $0.0595 | $0.0591 | $0.0607 | $0.0580 |
2023-01-24 | $0.0591 | $0.0616 | $0.0616 | $0.0584 |
2023-01-25 | $0.0616 | $0.0627 | $0.0657 | $0.0618 |
2023-01-26 | $0.0627 | $0.0633 | $0.0633 | $0.0626 |
2023-01-27 | $0.0633 | $0.0628 | $0.0646 | $0.0628 |
2023-01-28 | $0.0628 | $0.0650 | $0.0650 | $0.0626 |
2023-01-29 | $0.0650 | $0.0689 | $0.0696 | $0.0663 |
2023-01-30 | $0.0689 | $0.0701 | $0.0701 | $0.0662 |
2023-01-31 | $0.0701 | $0.0701 | $0.0710 | $0.0701 |
2023-02-01 | $0.0701 | $0.0710 | $0.0719 | $0.0710 |
2023-02-02 | $0.0710 | $0.0711 | $0.0732 | $0.0697 |
2023-02-03 | $0.0711 | $0.0713 | $0.0713 | $0.0711 |
2023-02-04 | $0.0720 | $0.0742 | $0.0742 | $0.0716 |
2023-02-05 | $0.0742 | $0.0753 | $0.0753 | $0.0730 |
2023-02-06 | $0.0753 | $0.0765 | $0.0765 | $0.0747 |
2023-02-07 | $0.0765 | $0.0828 | $0.0828 | $0.0781 |
2023-02-08 | $0.0828 | $0.0817 | $0.0817 | $0.0776 |
2023-02-09 | $0.0817 | $0.0813 | $0.0813 | $0.0776 |
2023-02-10 | $0.0813 | $0.0820 | $0.0829 | $0.0807 |
2023-02-11 | $0.0820 | $0.0826 | $0.0831 | $0.0826 |
2023-02-12 | $0.0826 | $0.0843 | $0.0861 | $0.0824 |
2023-02-13 | $0.0843 | $0.0915 | $0.0915 | $0.0843 |
2023-02-14 | $0.0915 | $0.10680000 | $0.10680000 | $0.0933 |
2023-02-15 | $0.10680000 | $0.11140000 | $0.12390000 | $0.11140000 |
2023-02-16 | $0.11140000 | $0.11480000 | $0.11480000 | $0.10660000 |
2023-02-17 | $0.11480000 | $0.11530000 | $0.12190000 | $0.11530000 |
2023-02-18 | $0.11530000 | $0.12150000 | $0.12150000 | $0.11430000 |
2023-02-19 | $0.12150000 | $0.13160000 | $0.13330000 | $0.11970000 |
2023-02-20 | $0.13160000 | $0.14410000 | $0.14780000 | $0.13460000 |
2023-02-21 | $0.14410000 | $0.14230000 | $0.14230000 | $0.13990000 |
2023-02-22 | $0.14230000 | $0.14490000 | $0.14680000 | $0.14080000 |
2023-02-23 | $0.14490000 | $0.14680000 | $0.14820000 | $0.14290000 |
2023-02-24 | $0.14680000 | $0.14120000 | $0.14240000 | $0.13840000 |
2023-02-25 | $0.14120000 | $0.14180000 | $0.14180000 | $0.13920000 |
2023-02-26 | $0.14180000 | $0.14440000 | $0.14580000 | $0.14420000 |
2023-02-27 | $0.14440000 | $0.14940000 | $0.14940000 | $0.14400000 |
2023-02-28 | $0.14940000 | $0.14000000 | $0.14710000 | $0.13810000 |
2023-03-01 | $0.14000000 | $0.16450000 | $0.16450000 | $0.14040000 |
2023-03-02 | $0.16450000 | $0.16990000 | $0.16990000 | $0.16330000 |
2023-03-03 | $0.16990000 | $0.16590000 | $0.16840000 | $0.16190000 |
2023-03-04 | $0.16790000 | $0.16700000 | $0.17000000 | $0.16670000 |
2023-03-05 | $0.16580000 | $0.17070000 | $0.17070000 | $0.16000000 |
2023-03-06 | $0.17070000 | $0.17050000 | $0.17080000 | $0.17050000 |
2023-03-07 | $0.17050000 | $0.17560000 | $0.17560000 | $0.16890000 |
2023-03-08 | $0.17560000 | $0.17170000 | $0.17170000 | $0.17170000 |
2023-03-09 | $0.17170000 | $0.16480000 | $0.16480000 | $0.16090000 |
2023-03-10 | $0.16480000 | $0.16290000 | $0.16850000 | $0.16130000 |
2023-03-11 | $0.16290000 | $0.15640000 | $0.16610000 | $0.15640000 |
2023-03-12 | $0.15640000 | $0.14510000 | $0.16840000 | $0.14510000 |
2023-03-13 | $0.14510000 | $0.14550000 | $0.14560000 | $0.14500000 |
2023-03-14 | $0.15230000 | $0.15350000 | $0.15750000 | $0.15100000 |
2023-03-15 | $0.15350000 | $0.15010000 | $0.15260000 | $0.14940000 |
2023-03-16 | $0.15010000 | $0.15130000 | $0.15430000 | $0.15110000 |
2023-03-17 | $0.15130000 | $0.15230000 | $0.16570000 | $0.15230000 |
2023-03-18 | $0.15230000 | $0.15000000 | $0.15160000 | $0.14670000 |
2023-03-19 | $0.15000000 | $0.15530000 | $0.16010000 | $0.15530000 |
2023-03-20 | $0.15530000 | $0.16350000 | $0.16350000 | $0.15410000 |
2023-03-21 | $0.16350000 | $0.16740000 | $0.16910000 | $0.16570000 |
2023-03-22 | $0.16740000 | $0.16040000 | $0.16230000 | $0.15840000 |
2023-03-23 | $0.16040000 | $0.15730000 | $0.16720000 | $0.15730000 |
2023-03-24 | $0.15730000 | $0.15230000 | $0.15400000 | $0.14960000 |
2023-03-25 | $0.14790000 | $0.14950000 | $0.15200000 | $0.14630000 |
2023-03-26 | $0.15230000 | $0.15120000 | $0.15510000 | $0.15120000 |
2023-03-27 | $0.15120000 | $0.14770000 | $0.14900000 | $0.14550000 |
2023-03-28 | $0.14770000 | $0.14350000 | $0.14970000 | $0.14350000 |
2023-03-29 | $0.14350000 | $0.14720000 | $0.14920000 | $0.14720000 |
2023-03-30 | $0.14720000 | $0.14640000 | $0.14640000 | $0.14470000 |
2023-03-31 | $0.14640000 | $0.15290000 | $0.15630000 | $0.14720000 |
2023-04-01 | $0.15290000 | $0.15170000 | $0.15310000 | $0.15170000 |
2023-04-02 | $0.14890000 | $0.14940000 | $0.15420000 | $0.14710000 |
2023-04-03 | $0.15020000 | $0.14930000 | $0.15070000 | $0.14820000 |
2023-04-04 | $0.14930000 | $0.15270000 | $0.15270000 | $0.15020000 |
2023-04-05 | $0.15270000 | $0.15470000 | $0.15470000 | $0.15130000 |
2023-04-06 | $0.15470000 | $0.15230000 | $0.15400000 | $0.15230000 |
2023-04-07 | $0.15050000 | $0.14990000 | $0.15070000 | $0.14960000 |
2023-04-08 | $0.14990000 | $0.14990000 | $0.15000000 | $0.14910000 |
2023-04-09 | $0.15180000 | $0.15220000 | $0.15390000 | $0.15220000 |
2023-04-10 | $0.15220000 | $0.15210000 | $0.15220000 | $0.15210000 |
2023-04-11 | $0.14320000 | $0.13870000 | $0.14600000 | $0.13870000 |
2023-04-12 | $0.13630000 | $0.13770000 | $0.13770000 | $0.13370000 |
2023-04-13 | $0.13730000 | $0.13070000 | $0.13960000 | $0.13070000 |
2023-04-14 | $0.13070000 | $0.12960000 | $0.13110000 | $0.12960000 |
2023-04-15 | $0.12960000 | $0.12610000 | $0.12890000 | $0.12610000 |
2023-04-16 | $0.12610000 | $0.12070000 | $0.12610000 | $0.12070000 |
2023-04-17 | $0.12070000 | $0.11250000 | $0.11720000 | $0.11250000 |
2023-04-18 | $0.11250000 | $0.10460000 | $0.11610000 | $0.10460000 |
2023-04-19 | $0.10460000 | $0.10520000 | $0.10520000 | $0.09917000 |
2023-04-20 | $0.10520000 | $0.10390000 | $0.10390000 | $0.10200000 |
2023-04-21 | $0.10390000 | $0.10140000 | $0.10140000 | $0.0987 |
2023-04-22 | $0.10140000 | $0.10040000 | $0.10350000 | $0.10040000 |
2023-04-23 | $0.09937000 | $0.0985 | $0.10000000 | $0.0982 |
2023-04-24 | $0.09962000 | $0.0983 | $0.09935000 | $0.0983 |
2023-04-25 | $0.0983 | $0.0929 | $0.10110000 | $0.0929 |
2023-04-26 | $0.0929 | $0.0910 | $0.0936 | $0.0884 |
2023-04-27 | $0.0910 | $0.0917 | $0.0944 | $0.0917 |
2023-04-28 | $0.0917 | $0.0921 | $0.0921 | $0.0913 |
2023-04-29 | $0.0926 | $0.0923 | $0.0928 | $0.0920 |
2023-04-30 | $0.0919 | $0.0915 | $0.0924 | $0.0915 |
2023-05-01 | $0.0915 | $0.0938 | $0.0938 | $0.0879 |
2023-05-02 | $0.0938 | $0.0947 | $0.0958 | $0.0947 |
2023-05-03 | $0.0947 | $0.0938 | $0.0970 | $0.0938 |
2023-05-04 | $0.0938 | $0.0924 | $0.0932 | $0.0924 |
2023-05-05 | $0.0924 | $0.0963 | $0.0963 | $0.0934 |
2023-05-06 | $0.0963 | $0.10070000 | $0.10070000 | $0.0938 |
2023-05-07 | $0.10070000 | $0.10170000 | $0.10170000 | $0.09944000 |
2023-05-08 | $0.10170000 | $0.10500000 | $0.10500000 | $0.0989 |
2023-05-09 | $0.10880000 | $0.10860000 | $0.10920000 | $0.10800000 |
2023-05-10 | $0.10460000 | $0.0815 | $0.10440000 | $0.0812 |
2023-05-11 | $0.0815 | $0.0815 | $0.0815 | $0.0815 |
2023-05-12 | $0.0726 | $0.0614 | $0.0721 | $0.0614 |
2023-05-13 | $0.0614 | $0.0557 | $0.0887 | $0.02545000 |
2023-05-14 | $0.09980000 | $0.09982000 | $0.10050000 | $0.09940000 |
2023-05-15 | $0.09982000 | $0.10030000 | $0.10130000 | $0.0984 |
2023-05-16 | $0.0565 | $0.0565 | $0.0565 | $0.0565 |
Pair | Exchange |
---|---|
YLD/USDT | bithumbglobal |
YLD/USDT | bitmax |
YLD/USDT | gateio |