yearn.finance YFI
$2.445,30-33,87 (-1,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.464,07 | +0,23 % | $2.458,65 | $2.488,59 | $2.441,52 | 4,72M |
| 2026-09-30 | $2.458,31 | +2,74 % | $2.392,68 | $2.498,95 | $2.381,68 | 5,35M |
| 2026-09-29 | $2.392,68 | +0,69 % | $2.376,37 | $2.497,00 | $2.312,50 | 5,21M |
| 2026-09-28 | $2.376,37 | -4,30 % | $2.483,10 | $2.485,47 | $2.324,07 |
| 5,22M |
| 2026-09-27 | $2.483,10 | +0,01 % | $2.482,74 | $2.520,06 | $2.452,84 | 4,54M |
| 2026-09-26 | $2.482,74 | +0,48 % | $2.470,96 | $2.510,39 | $2.443,99 | 4,01M |
| 2026-09-25 | $2.470,96 | +2,64 % | $2.407,33 | $2.475,31 | $2.394,53 | 4,45M |
| 2026-09-24 | $2.407,32 | +4,37 % | $2.306,63 | $2.450,99 | $2.290,69 | 4,99M |
| 2026-09-23 | $2.306,64 | -2,11 % | $2.356,45 | $2.428,77 | $2.276,86 | 5,60M |
| 2026-09-22 | $2.356,41 | +1,83 % | $2.314,18 | $2.375,52 | $2.263,38 | 4,89M |
| 2026-09-21 | $2.314,17 | +5,61 % | $2.191,24 | $2.319,90 | $2.187,45 | 4,08M |
| 2026-09-20 | $2.191,24 | -2,30 % | $2.243,09 | $2.244,77 | $2.139,55 | 2,49M |
| 2026-09-19 | $2.242,90 | +0,55 % | $2.230,65 | $2.284,90 | $2.216,02 | 2,92M |
| 2026-09-18 | $2.230,65 | +6,25 % | $2.099,44 | $2.244,99 | $2.096,75 | 3,18M |
| 2026-09-17 | $2.099,44 | +1,74 % | $2.063,63 | $2.109,71 | $2.054,96 | 2,59M |
| 2026-09-16 | $2.063,63 | +1,01 % | $2.042,96 | $2.063,65 | $1.985,71 | 3,07M |
| 2026-09-15 | $2.042,91 | -5,60 % | $2.164,00 | $2.172,98 | $2.026,40 | 2,72M |
| 2026-09-14 | $2.164,01 | +0,16 % | $2.160,46 | $2.207,87 | $2.157,84 | 1,87M |
| 2026-09-13 | $2.160,46 | -1,75 % | $2.198,83 | $2.228,50 | $2.150,80 | 1,89M |
| 2026-09-12 | $2.198,83 | +0,85 % | $2.180,22 | $2.216,50 | $2.180,22 | 1,84M |
| 2026-09-11 | $2.180,22 | +2,65 % | $2.123,95 | $2.227,49 | $2.123,27 | 3,14M |
| 2026-09-10 | $2.123,95 | -3,19 % | $2.193,90 | $2.200,60 | $2.123,95 | 3,91M |
| 2026-09-09 | $2.193,89 | -2,40 % | $2.247,87 | $2.292,73 | $2.169,74 | 4,19M |
| 2026-09-08 | $2.247,87 | -1,41 % | $2.279,97 | $2.289,81 | $2.228,28 | 3,11M |
| 2026-09-07 | $2.279,97 | -2,52 % | $2.338,93 | $2.347,18 | $2.249,66 | 4,73M |
| 2026-09-06 | $2.338,93 | +1,20 % | $2.311,20 | $2.422,12 | $2.299,76 | 4,45M |
| 2026-09-05 | $2.311,20 | +1,70 % | $2.272,46 | $2.323,57 | $2.267,73 | 2,97M |
| 2026-09-04 | $2.272,46 | -1,97 % | $2.318,24 | $2.322,40 | $2.245,08 | 4,08M |
| 2026-09-03 | $2.318,24 | +5,51 % | $2.197,23 | $2.335,50 | $2.189,11 | 4,57M |
| 2026-09-02 | $2.197,23 | -1,17 % | $2.223,15 | $2.235,32 | $2.193,84 | 3,36M |
| 2026-09-01 | $2.223,15 | -0,46 % | $2.233,47 | $2.259,17 | $2.203,72 | 3,64M |
| 2026-08-31 | $2.233,46 | +0,81 % | $2.215,56 | $2.273,85 | $2.215,16 | 3,97M |
| 2026-08-30 | $2.215,56 | -2,07 % | $2.262,36 | $2.290,07 | $2.200,64 | 3,62M |
| 2026-08-29 | $2.262,36 | -0,63 % | $2.276,78 | $2.305,86 | $2.252,09 | 3,65M |
| 2026-08-28 | $2.276,78 | -2,76 % | $2.341,35 | $2.382,87 | $2.241,61 | 4,70M |
| 2026-08-27 | $2.341,41 | -0,03 % | $2.342,16 | $2.363,50 | $2.287,63 | 4,44M |
| 2026-08-26 | $2.342,17 | +3,82 % | $2.256,05 | $2.342,17 | $2.251,13 | 3,47M |
| 2026-08-25 | $2.256,04 | -2,71 % | $2.318,94 | $2.380,15 | $2.251,00 | 4,27M |
| 2026-08-24 | $2.318,94 | -0,84 % | $2.338,38 | $2.398,60 | $2.274,85 | 4,72M |
| 2026-08-23 | $2.338,62 | +3,99 % | $2.248,91 | $2.372,64 | $2.184,81 | 4,46M |
| 2026-08-22 | $2.248,91 | -1,49 % | $2.283,03 | $2.547,40 | $2.224,41 | 9,07M |
| 2026-08-21 | $2.283,03 | +4,87 % | $2.176,97 | $2.291,41 | $2.174,77 | 5,71M |
| 2026-08-20 | $2.176,96 | +5,16 % | $2.070,17 | $2.190,09 | $2.069,93 | 3,97M |
| 2026-08-19 | $2.070,17 | +6,18 % | $1.949,78 | $2.125,03 | $1.949,78 | 4,59M |
| 2026-08-18 | $1.949,77 | +0,24 % | $1.945,15 | $1.965,64 | $1.887,72 | 2,77M |
| 2026-08-17 | $1.945,15 | +0,58 % | $1.934,01 | $1.955,29 | $1.932,65 | 1,69M |
| 2026-08-16 | $1.934,01 | -0,62 % | $1.945,98 | $1.980,38 | $1.922,37 | 1,94M |
| 2026-08-15 | $1.945,98 | +1,00 % | $1.926,78 | $2.009,81 | $1.922,20 | 2,56M |
| 2026-08-14 | $1.926,77 | -0,01 % | $1.926,92 | $1.935,98 | $1.902,74 | 1,81M |
| 2026-08-13 | $1.926,92 | -0,91 % | $1.944,56 | $1.957,24 | $1.907,97 | 2,10M |
| 2026-08-12 | $1.944,56 | -0,37 % | $1.951,85 | $1.987,43 | $1.933,79 | 2,62M |
| 2026-08-11 | $1.951,85 | -2,66 % | $2.005,12 | $2.005,17 | $1.928,88 | 3,20M |
| 2026-08-10 | $2.005,12 | -2,00 % | $2.046,04 | $2.077,98 | $2.004,99 | 2,78M |
| 2026-08-09 | $2.046,10 | -1,69 % | $2.081,31 | $2.081,81 | $2.045,82 | 2,64M |
| 2026-08-08 | $2.081,31 | +0,65 % | $2.067,78 | $2.116,05 | $2.065,46 | 2,39M |
| 2026-08-07 | $2.067,78 | -0,49 % | $2.077,89 | $2.085,44 | $2.057,49 | 2,63M |
| 2026-08-06 | $2.077,89 | -0,40 % | $2.086,33 | $2.103,65 | $2.065,47 | 2,85M |
| 2026-08-05 | $2.086,33 | -1,18 % | $2.111,26 | $2.137,36 | $2.073,88 | 3,74M |
| 2026-08-04 | $2.111,26 | -0,55 % | $2.123,00 | $2.146,90 | $2.098,58 | 3,56M |
| 2026-08-03 | $2.123,00 | +0,99 % | $2.102,27 | $2.130,33 | $2.087,39 | 2,88M |
| 2026-08-02 | $2.102,26 | +3,74 % | $2.026,38 | $2.158,44 | $2.025,82 | 4,28M |
| 2026-08-01 | $2.026,38 | +0,83 % | $2.009,66 | $2.082,55 | $2.004,67 | 3,05M |
| 2026-07-31 | $2.009,66 | -3,09 % | $2.073,84 | $2.100,62 | $2.008,32 | 4,12M |
| 2026-07-30 | $2.073,83 | +5,30 % | $1.969,51 | $2.074,99 | $1.934,34 | 3,79M |
| 2026-07-29 | $1.969,49 | -1,89 % | $2.007,50 | $2.011,21 | $1.934,57 | 3,53M |
| 2026-07-28 | $2.007,50 | -2,01 % | $2.048,70 | $2.057,64 | $1.955,77 | 4,76M |
| 2026-07-27 | $2.048,69 | -3,76 % | $2.128,75 | $2.140,67 | $2.043,61 | 4,93M |
| 2026-07-26 | $2.128,74 | +3,19 % | $2.062,88 | $2.135,87 | $2.062,47 | 3,33M |
| 2026-07-25 | $2.062,88 | -0,71 % | $2.077,70 | $2.087,40 | $2.058,10 | 3,92M |
| 2026-07-24 | $2.077,70 | -2,14 % | $2.123,12 | $2.141,79 | $2.070,17 | 4,25M |
| 2026-07-23 | $2.123,15 | +1,36 % | $2.094,61 | $2.123,19 | $2.064,94 | 4,13M |
| 2026-07-22 | $2.094,61 | -1,90 % | $2.135,27 | $2.170,65 | $2.088,84 | 4,40M |
| 2026-07-21 | $2.135,27 | +1,02 % | $2.113,81 | $2.141,74 | $2.113,25 | 3,96M |
| 2026-07-20 | $2.113,81 | -0,39 % | $2.122,00 | $2.139,92 | $2.079,03 | 4,18M |
| 2026-07-19 | $2.122,00 | +0,33 % | $2.114,95 | $2.150,44 | $2.089,15 | 4,09M |
| 2026-07-18 | $2.114,95 | +2,54 % | $2.062,45 | $2.161,10 | $2.018,81 | 5,87M |
| 2026-07-17 | $2.062,46 | -3,80 % | $2.144,01 | $2.172,33 | $2.049,81 | 5,07M |
| 2026-07-16 | $2.144,00 | +1,88 % | $2.104,37 | $2.185,08 | $2.097,67 | 6,41M |
| 2026-07-15 | $2.104,37 | -0,16 % | $2.107,83 | $2.137,42 | $2.093,26 | 4,34M |
| 2026-07-14 | $2.107,83 | -0,49 % | $2.118,19 | $2.185,03 | $2.082,50 | 7,27M |
| 2026-07-13 | $2.118,19 | +1,49 % | $2.087,07 | $2.161,09 | $2.042,17 | 7,09M |
| 2026-07-12 | $2.087,07 | -0,39 % | $2.095,26 | $2.172,20 | $2.067,62 | 5,02M |
| 2026-07-11 | $2.095,26 | -4,19 % | $2.186,79 | $2.189,33 | $2.087,74 | 4,66M |
| 2026-07-10 | $2.186,80 | +3,89 % | $2.104,96 | $2.220,34 | $2.098,52 | 7,87M |
| 2026-07-09 | $2.104,96 | -6,95 % | $2.264,98 | $2.321,06 | $2.104,20 | 13,20M |
| 2026-07-08 | $2.262,25 | +3,94 % | $2.176,20 | $2.263,41 | $2.030,25 | 16,57M |
| 2026-07-07 | $2.176,52 | -19,56 % | $2.706,06 | $2.741,26 | $2.170,61 | 39,27M |
| 2026-07-06 | $2.705,88 | +44,59 % | $1.871,38 | $2.754,26 | $1.870,63 | 71,03M |
| 2026-07-05 | $1.871,38 | +1,81 % | $1.838,05 | $1.872,96 | $1.794,03 | 2,14M |
| 2026-07-04 | $1.838,06 | +0,15 % | $1.835,34 | $1.874,19 | $1.816,92 | 2,52M |