YGGUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.9127 | -0.0343 | -3.62% | 0.9447 | 0.9601 | 0.879212 | 71,488.00 |
Apr 24 2024 | 0.947 | 0.0061 | 0.65% | 0.941786 | 1.06 | 0.9288 | 103,144.00 |
Apr 23 2024 | 0.9409 | -0.0164 | -1.71% | 0.9574 | 0.9812 | 0.9092 | 93,431.00 |
Apr 22 2024 | 0.9573 | -0.0071 | -0.74% | 0.9623 | 0.9919 | 0.9287 | 82,190.00 |
Apr 21 2024 | 0.9644 | 0.0172 | 1.82% | 0.948142 | 0.9848 | 0.9241 | 86,116.00 |
Apr 20 2024 | 0.9472 | 0.0806 | 9.30% | 0.8632 | 0.956211 | 0.84767 | 89,723.00 |
Apr 19 2024 | 0.8666 | 0.027 | 3.22% | 0.8404 | 0.8832 | 0.7669 | 94,291.00 |
Apr 18 2024 | 0.8396 | 0.0148 | 1.79% | 0.823 | 0.8533 | 0.7889 | 76,797.00 |
Apr 17 2024 | 0.8248 | -0.0308 | -3.60% | 0.8532 | 0.8664 | 0.7776 | 72,888.00 |
Apr 16 2024 | 0.8556 | 0.0347 | 4.23% | 0.824485 | 0.9503 | 0.809028 | 90,102.00 |
Apr 15 2024 | 0.8209 | -0.0748 | -8.35% | 0.8959 | 0.9302 | 0.7828 | 89,498.00 |
Apr 14 2024 | 0.8957 | 0.0446 | 5.24% | 0.8442 | 0.9168 | 0.8073 | 79,956.00 |
Apr 13 2024 | 0.8511 | -0.143947 | -14.47% | 0.993409 | 1.06 | 0.7362 | 89,389.00 |
Apr 12 2024 | 0.995047 | -0.299553 | -23.14% | 1.27 | 1.29 | 0.927 | 79,277.00 |
Apr 11 2024 | 1.29 | 0.030 | 2.03% | 1.27 | 1.30 | 1.21 | 71,392.00 |
Apr 10 2024 | 1.27 | -0.030 | -2.23% | 1.29 | 1.31 | 1.22 | 56,739.00 |
Apr 09 2024 | 1.30 | -0.060 | -4.66% | 1.37 | 1.39 | 1.29 | 63,535.00 |
Apr 08 2024 | 1.36 | 0.010 | 0.77% | 1.35 | 1.40 | 1.31 | 51,852.00 |
Apr 07 2024 | 1.35 | 0.090 | 6.96% | 1.25 | 1.47 | 1.25 | 61,605.00 |
Apr 06 2024 | 1.26 | -0.240 | -16.05% | 1.50 | 1.62 | 1.25 | 52,947.00 |
Apr 05 2024 | 1.50 | 0.230 | 17.71% | 1.28 | 1.53 | 1.15 | 82,530.00 |
Apr 04 2024 | 1.28 | 0.070 | 5.74% | 1.20 | 1.29 | 1.17 | 71,752.00 |
Apr 03 2024 | 1.21 | -0.040 | -2.84% | 1.25 | 1.34 | 1.17 | 61,213.00 |
Apr 02 2024 | 1.24 | -0.250 | -16.47% | 1.49 | 1.55 | 1.22 | 64,989.00 |
Apr 01 2024 | 1.49 | -0.190 | -11.22% | 1.68 | 1.71 | 1.47 | 46,879.00 |
Mar 31 2024 | 1.68 | 0.300 | 21.81% | 1.38 | 1.74 | 1.36 | 65,364.00 |
Mar 30 2024 | 1.38 | 0.220 | 18.51% | 1.16 | 1.45 | 1.15 | 74,592.00 |
Mar 29 2024 | 1.16 | -0.020 | -1.86% | 1.19 | 1.24 | 1.15 | 69,221.00 |
Mar 28 2024 | 1.18 | -0.020 | -1.73% | 1.20 | 1.31 | 1.15 | 53,226.00 |
Mar 27 2024 | 1.20 | -0.170 | -12.47% | 1.32 | 1.33 | 1.14 | 59,398.00 |
Mar 26 2024 | 1.38 | 0.090 | 6.74% | 1.28 | 1.39 | 1.19 | 56,116.00 |
Mar 25 2024 | 1.29 | 0.350 | 37.07% | 0.939309 | 1.34 | 0.9316 | 95,966.00 |
Mar 24 2024 | 0.9409 | -0.0646 | -6.42% | 1.00 | 1.06 | 0.9288 | 56,223.00 |
Mar 23 2024 | 1.01 | 0.160 | 18.49% | 0.853 | 1.03 | 0.8433 | 85,265.00 |
Mar 22 2024 | 0.84858 | 0.03048 | 3.73% | 0.8172 | 0.8785 | 0.7907 | 78,582.00 |
Mar 21 2024 | 0.8181 | 0.0133 | 1.65% | 0.8042 | 0.8268 | 0.7704 | 75,255.00 |
Mar 20 2024 | 0.8048 | 0.082714 | 11.45% | 0.7196 | 0.8094 | 0.6921 | 75,314.00 |
Mar 19 2024 | 0.722086 | -0.060914 | -7.78% | 0.7827 | 0.7931 | 0.6864 | 106,210.00 |
Mar 18 2024 | 0.783 | -0.0783 | -9.09% | 0.861 | 0.885 | 0.765 | 73,736.00 |
Mar 17 2024 | 0.8613 | 0.0722 | 9.15% | 0.790 | 0.8744 | 0.750 | 56,359.00 |
Mar 16 2024 | 0.7891 | -0.0878 | -10.01% | 0.878539 | 1.01 | 0.770 | 79,748.00 |
Mar 15 2024 | 0.8769 | -0.0531 | -5.71% | 0.9294 | 0.9447 | 0.8033 | 21,170.00 |
Mar 14 2024 | 0.930 | -0.0253 | -2.65% | 0.9542 | 0.9644 | 0.8636 | 69,881.00 |
Mar 13 2024 | 0.9553 | -0.100314 | -9.50% | 1.07 | 1.07 | 0.938 | 16,532.00 |
Mar 12 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
Mar 11 2024 | 1.06 | -0.080 | -7.39% | 1.14 | 1.14 | 1.06 | 38.00 |
Mar 10 2024 | 1.14 | 0.240 | 27.12% | 0.9207 | 1.85 | 0.8491 | 34,581.00 |
Mar 09 2024 | 0.8967 | 0.2358 | 35.68% | 0.6617 | 0.9594 | 0.6564 | 110,474.00 |
Mar 08 2024 | 0.6609 | 0.0054 | 0.82% | 0.656214 | 0.6721 | 0.604386 | 79,201.00 |
Mar 07 2024 | 0.6555 | 0.0315 | 5.05% | 0.6258 | 0.6849 | 0.6199 | 110,385.00 |
Mar 06 2024 | 0.624 | 0.0428 | 7.36% | 0.5816 | 0.6259 | 0.5515 | 67,748.00 |
Mar 05 2024 | 0.5812 | -0.0788 | -11.94% | 0.6622 | 0.6903 | 0.5412 | 101,175.00 |
Mar 04 2024 | 0.660 | -0.0321 | -4.64% | 0.6919 | 0.7026 | 0.6526 | 75,935.00 |
Mar 03 2024 | 0.6921 | -0.0323 | -4.46% | 0.7257 | 0.7391 | 0.620949 | 90,782.00 |
Mar 02 2024 | 0.7244 | 0.0201 | 2.85% | 0.7016 | 0.7338 | 0.6827 | 68,742.00 |
Mar 01 2024 | 0.7043 | 0.0419 | 6.33% | 0.6646 | 0.807 | 0.6528 | 121,131.00 |
Feb 29 2024 | 0.6624 | 0.0764 | 13.04% | 0.5852 | 0.688 | 0.5761 | 155,772.00 |
Feb 28 2024 | 0.586 | -0.0202 | -3.33% | 0.604808 | 0.6264 | 0.5515 | 137,644.00 |
Feb 27 2024 | 0.6062 | 0.0339 | 5.92% | 0.5735 | 0.6191 | 0.5616 | 146,355.00 |
Feb 26 2024 | 0.5723 | 0.0415 | 7.82% | 0.5321 | 0.5959 | 0.5284 | 168,886.00 |
Feb 25 2024 | 0.5308 | -0.0045 | -0.84% | 0.536 | 0.5409 | 0.5212 | 148,971.00 |
Feb 24 2024 | 0.5353 | 0.0191 | 3.70% | 0.5154 | 0.5393 | 0.5054 | 115,744.00 |
Feb 23 2024 | 0.5162 | 0.0046 | 0.90% | 0.5109 | 0.5342 | 0.494 | 175,870.00 |
Feb 22 2024 | 0.5116 | -0.002 | -0.39% | 0.5145 | 0.5245 | 0.4994 | 159,298.00 |
Feb 21 2024 | 0.5136 | -0.021 | -3.93% | 0.5355 | 0.5382 | 0.4914 | 129,163.00 |
Feb 20 2024 | 0.5346 | -0.0283 | -5.03% | 0.5635 | 0.5636 | 0.5108 | 144,465.00 |
Feb 19 2024 | 0.5629 | 0.047929 | 9.31% | 0.5223 | 0.5704 | 0.5195 | 140,011.00 |
Feb 18 2024 | 0.514971 | 0.004571 | 0.90% | 0.5086 | 0.5199 | 0.5063 | 41,190.00 |
Feb 17 2024 | 0.5104 | -0.0001 | -0.02% | 0.5102 | 0.513 | 0.4866 | 134,624.00 |
Feb 16 2024 | 0.5105 | 0.019 | 3.87% | 0.492 | 0.5353 | 0.488406 | 153,802.00 |
Feb 15 2024 | 0.4915 | 0.0013 | 0.27% | 0.4916 | 0.5063 | 0.4839 | 85,461.00 |
Feb 14 2024 | 0.4902 | 0.0236 | 5.06% | 0.4661 | 0.5023 | 0.4624 | 9,223.00 |
Feb 13 2024 | 0.4666 | -0.0026 | -0.55% | 0.4718 | 0.4741 | 0.4568 | 7,130.00 |
Feb 12 2024 | 0.4692 | 0.0178 | 3.94% | 0.4525 | 0.4728 | 0.4482 | 7,986.00 |
Feb 11 2024 | 0.4514 | 0.0006 | 0.13% | 0.4507 | 0.4722 | 0.4485 | 7,212.00 |
Feb 10 2024 | 0.4508 | -0.0005 | -0.11% | 0.4528 | 0.4572 | 0.4402 | 6,585.00 |
Feb 09 2024 | 0.4513 | 0.0119 | 2.71% | 0.4402 | 0.45328 | 0.4381 | 7,256.00 |
Feb 08 2024 | 0.4394 | 0.0066 | 1.52% | 0.4331 | 0.4432 | 0.4293 | 7,198.00 |
Feb 07 2024 | 0.4328 | 0.0088 | 2.08% | 0.4244 | 0.4351 | 0.4148 | 7,553.00 |
Feb 06 2024 | 0.424 | -0.0059 | -1.37% | 0.4296 | 0.4329 | 0.423 | 6,522.00 |
Feb 05 2024 | 0.4299 | 0.014 | 3.37% | 0.4161 | 0.4365 | 0.4124 | 6,531.00 |
Feb 04 2024 | 0.4159 | -0.0206 | -4.72% | 0.4357 | 0.4358 | 0.4153 | 7,793.00 |
Feb 03 2024 | 0.4365 | -0.0085 | -1.91% | 0.445 | 0.4488 | 0.4363 | 7,843.00 |
Feb 02 2024 | 0.445 | -0.0019 | -0.43% | 0.4457 | 0.4524 | 0.439 | 7,594.00 |
Feb 01 2024 | 0.4469 | 0.0032 | 0.72% | 0.4448 | 0.4516 | 0.4329 | 8,373.00 |
Jan 31 2024 | 0.4437 | -0.0073 | -1.62% | 0.4549 | 0.45623 | 0.4366 | 7,879.00 |
Jan 30 2024 | 0.451 | -0.017 | -3.63% | 0.4662 | 0.4718 | 0.4505 | 7,791.00 |
Jan 29 2024 | 0.468 | 0.0229 | 5.14% | 0.4427 | 0.478 | 0.4427 | 6,351.00 |
Jan 28 2024 | 0.4451 | -0.0147 | -3.20% | 0.459543 | 0.4672 | 0.440 | 7,788.00 |
Jan 27 2024 | 0.4598 | 0.0036 | 0.79% | 0.4542 | 0.4659 | 0.4457 | 7,355.00 |