MENU

Yearn finance Price in US dollar Today: 34,599.0000

US dollar price of Yearn finance

1 Yearn finance = 34,599.0000 USD
Percentage change: -2.83%
0.5 Yearn finance = 17,299.5000 USD
0.25 Yearn finance = 8,649.7500 USD
0.10 Yearn finance = 3,459.9000 USD
0.05 Yearn finance = 1,729.9500 USD
Today's High: 36,681 USD
Today's Low: 34,226 USD
Market Capitalisation: 1,238,889,067 USD
Volume: 964,030.00 USD
Supply:

Exchange Rate History for YEARN FINANCE To USD: 2021

January - 2021

SunMonTueWedThuFriSat
1

Open: 21,766.0000

High: 23,480.0000

Low: 21,197.0000

Close: 22,729.0000

2

Open: 22,818.0000

High: 23,541.0000

Low: 21,600.0000

Close: 21,981.0000

3

Open: 21,854.0000

High: 22,327.0000

Low: 21,349.0000

Close: 21,489.0000

4

Open: 21,484.0000

High: 25,000.0000

Low: 20,483.0000

Close: 23,728.0000

5

Open: 23,989.0000

High: 26,855.0000

Low: 22,004.0000

Close: 23,345.0000

6

Open: 23,417.0000

High: 24,987.0000

Low: 22,107.0000

Close: 23,747.0000

7

Open: 23,907.0000

High: 25,587.0000

Low: 22,874.0000

Close: 24,855.0000

8

Open: 24,880.0000

High: 37,214.0000

Low: 24,271.0000

Close: 32,939.0000

9

Open: 33,211.0000

High: 47,000.0000

Low: 27,000.0000

Close: 34,890.0000

10

Open: 35,327.0000

High: 39,804.0000

Low: 33,000.0000

Close: 36,212.0000

11

Open: 36,088.0000

High: 38,246.0000

Low: 30,814.0000

Close: 33,976.0000

12

Open: 33,750.0000

High: 35,000.0000

Low: 25,484.0000

Close: 30,100.0000

13

Open: 30,118.0000

High: 32,263.0000

Low: 28,131.0000

Close: 29,586.0000

14

Open: 29,519.0000

High: 33,880.0000

Low: 28,233.0000

Close: 33,100.0000

15

Open: 33,520.0000

High: 34,214.0000

Low: 31,214.0000

Close: 32,763.0000

16

Open: 32,851.0000

High: 33,750.0000

Low: 28,151.0000

Close: 30,279.0000

17

Open: 30,347.0000

High: 35,222.0000

Low: 30,346.0000

Close: 33,872.0000

18

Open: 33,829.0000

High: 36,781.0000

Low: 31,000.0000

Close: 34,493.0000

19

Open: 34,647.0000

High: 40,116.0000

Low: 34,647.0000

Close: 38,004.0000

20

Open: 37,718.0000

High: 39,000.0000

Low: 33,999.0000

Close: 34,500.0000

21

Open: 34,444.0000

High: 35,444.0000

Low: 31,417.0000

Close: 34,132.0000

22

Open: 34,096.0000

High: 34,096.0000

Low: 26,607.0000

Close: 27,943.0000

23

Open: 27,919.0000

High: 32,110.0000

Low: 26,162.0000

Close: 30,883.0000

24

Open: 30,772.0000

High: 33,275.0000

Low: 29,642.0000

Close: 30,600.0000

25

Open: 30,600.0000

High: 32,943.0000

Low: 30,296.0000

Close: 32,200.0000

26

Open: 32,271.0000

High: 33,267.0000

Low: 29,350.0000

Close: 29,441.0000

27

Open: 29,311.0000

High: 30,670.0000

Low: 28,489.0000

Close: 30,229.0000

28

Open: 30,229.0000

High: 30,229.0000

Low: 27,008.0000

Close: 27,636.0000

29

Open: 27,769.0000

High: 30,723.0000

Low: 27,378.0000

Close: 29,704.0000

30

Open: 29,724.0000

High: 31,893.0000

Low: 28,552.0000

Close: 30,094.0000

31

Open: 30,104.0000

High: 32,260.0000

Low: 28,656.0000

Close: 31,111.0000

February - 2021

SunMonTueWedThuFriSat
1

Open: 31,415.0000

High: 33,445.0000

Low: 29,526.0000

Close: 30,169.0000

2

Open: 30,000.0000

High: 31,016.0000

Low: 29,315.0000

Close: 31,016.0000

3

Open: 31,157.0000

High: 32,492.0000

Low: 30,492.0000

Close: 31,814.0000

4

Open: 31,934.0000

High: 34,659.0000

Low: 31,925.0000

Close: 34,140.0000

5

Open: 34,296.0000

High: 34,950.0000

Low: 28,966.0000

Close: 31,068.0000

6

Open: 31,227.0000

High: 34,000.0000

Low: 30,500.0000

Close: 32,553.0000

7

Open: 32,652.0000

High: 33,264.0000

Low: 30,706.0000

Close: 31,482.0000

8

Open: 31,776.0000

High: 31,864.0000

Low: 29,375.0000

Close: 31,052.0000

9

Open: 31,116.0000

High: 33,793.0000

Low: 30,348.0000

Close: 32,712.0000

10

Open: 32,781.0000

High: 35,606.0000

Low: 31,688.0000

Close: 35,295.0000

11

Open: 35,305.0000

High: 39,190.0000

Low: 33,145.0000

Close: 36,369.0000

12

Open: 36,353.0000

High: 45,847.0000

Low: 35,017.0000

Close: 43,885.0000

13

Open: 44,239.0000

High: 52,775.0000

Low: 43,014.0000

Close: 47,244.0000

14

Open: 47,187.0000

High: 48,840.0000

Low: 43,511.0000

Close: 47,336.0000

15

Open: 47,341.0000

High: 47,491.0000

Low: 43,000.0000

Close: 43,589.0000

16

Open: 43,679.0000

High: 48,600.0000

Low: 38,027.0000

Close: 40,179.0000

17

Open: 40,349.0000

High: 45,200.0000

Low: 39,147.0000

Close: 43,060.0000

18

Open: 42,945.0000

High: 44,350.0000

Low: 40,050.0000

Close: 43,860.0000

19

Open: 44,152.0000

High: 46,284.0000

Low: 42,791.0000

Close: 44,431.0000

20

Open: 44,576.0000

High: 45,500.0000

Low: 41,832.0000

Close: 44,689.0000

21

Open: 44,842.0000

High: 47,989.0000

Low: 40,000.0000

Close: 42,449.0000

22

Open: 42,098.0000

High: 44,880.0000

Low: 41,395.0000

Close: 43,173.0000

23

Open: 42,809.0000

High: 42,939.0000

Low: 33,000.0000

Close: 39,309.0000

24

Open: 39,044.0000

High: 39,130.0000

Low: 28,845.0000

Close: 33,196.0000

25

Open: 33,224.0000

High: 37,011.0000

Low: 31,902.0000

Close: 33,835.0000

26

Open: 33,843.0000

High: 35,501.0000

Low: 31,421.0000

Close: 31,464.0000

27

Open: 31,500.0000

High: 33,213.0000

Low: 29,924.0000

Close: 31,019.0000

28

Open: 31,150.0000

High: 34,000.0000

Low: 30,735.0000

Close: 31,471.0000

March - 2021

SunMonTueWedThuFriSat
1

Open: 31,242.0000

High: 31,490.0000

Low: 27,462.0000

Close: 30,741.0000

2

Open: 30,888.0000

High: 34,805.0000

Low: 30,867.0000

Close: 34,801.0000

3

Open: 34,829.0000

High: 35,390.0000

Low: 32,333.0000

Close: 33,394.0000

4

Open: 33,276.0000

High: 35,814.0000

Low: 33,087.0000

Close: 33,858.0000

5

Open: 33,778.0000

High: 34,451.0000

Low: 31,600.0000

Close: 32,390.0000

6

Open: 32,001.0000

High: 32,498.0000

Low: 30,100.0000

Close: 32,031.0000

7

Open: 32,121.0000

High: 34,256.0000

Low: 31,368.0000

Close: 34,148.0000

8

Open: 34,148.0000

High: 39,236.0000

Low: 33,909.0000

Close: 39,236.0000

9

Open: 39,541.0000

High: 42,198.0000

Low: 37,912.0000

Close: 39,792.0000

10

Open: 39,700.0000

High: 40,179.0000

Low: 38,582.0000

Close: 39,005.0000

11

Open: 38,971.0000

High: 39,072.0000

Low: 36,433.0000

Close: 37,972.0000

12

Open: 37,754.0000

High: 38,430.0000

Low: 36,057.0000

Close: 38,044.0000

13

Open: 38,002.0000

High: 38,002.0000

Low: 35,000.0000

Close: 36,008.0000

14

Open: 35,779.0000

High: 38,737.0000

Low: 34,981.0000

Close: 38,258.0000

15

Open: 38,158.0000

High: 38,671.0000

Low: 35,718.0000

Close: 35,989.0000

16

Open: 35,774.0000

High: 36,518.0000

Low: 33,659.0000

Close: 34,700.0000

17

Open: 34,679.0000

High: 35,294.0000

Low: 33,323.0000

Close: 34,927.0000

18

Open: 35,077.0000

High: 35,484.0000

Low: 33,323.0000

Close: 35,143.0000

19

Open: 35,228.0000

High: 37,418.0000

Low: 34,810.0000

Close: 35,694.0000

20

Open: 35,593.0000

High: 36,815.0000

Low: 34,754.0000

Close: 36,000.0000

21

Open: 36,000.0000

High: 37,336.0000

Low: 35,035.0000

Close: 35,035.0000

22

Open: 35,015.0000

High: 35,969.0000

Low: 34,336.0000

Close: 35,426.0000

23

Open: 35,285.0000

High: 35,890.0000

Low: 32,937.0000

Close: 33,263.0000

24

Open: 33,656.0000

High: 34,285.0000

Low: 32,906.0000

Close: 33,746.0000

25

Open: 34,029.0000

High: 34,686.0000

Low: 29,993.0000

Close: 31,069.0000

26

Open: 30,770.0000

High: 32,486.0000

Low: 29,834.0000

Close: 31,667.0000

27

Open: 32,110.0000

High: 33,288.0000

Low: 31,822.0000

Close: 33,288.0000

28

Open: 33,247.0000

High: 33,247.0000

Low: 31,717.0000

Close: 32,672.0000

29

Open: 32,561.0000

High: 33,721.0000

Low: 32,185.0000

Close: 32,565.0000

30

Open: 32,604.0000

High: 36,232.0000

Low: 32,420.0000

Close: 35,360.0000

31

Open: 35,194.0000

High: 36,807.0000

Low: 35,194.0000

Close: 35,490.0000

April - 2021

SunMonTueWedThuFriSat
1

Open: 35,587.0000

High: 36,765.0000

Low: 33,788.0000

Close: 36,038.0000

2

Open: 36,371.0000

High: 37,195.0000

Low: 35,600.0000

Close: 36,764.0000

3

Open: 36,340.0000

High: 39,945.0000

Low: 35,957.0000

Close: 39,613.0000

4

Open: 39,354.0000

High: 39,748.0000

Low: 35,888.0000

Close: 35,888.0000

5

Open: 35,816.0000

High: 37,967.0000

Low: 35,267.0000

Close: 37,763.0000

6

Open: 37,753.0000

High: 38,848.0000

Low: 36,032.0000

Close: 38,491.0000

7

Open: 38,692.0000

High: 42,876.0000

Low: 38,582.0000

Close: 41,599.0000

8

Open: 41,294.0000

High: 44,318.0000

Low: 38,279.0000

Close: 43,813.0000

9

Open: 43,965.0000

High: 48,999.0000

Low: 43,743.0000

Close: 47,198.0000

10

Open: 47,308.0000

High: 48,743.0000

Low: 45,302.0000

Close: 45,436.0000

11

Open: 45,737.0000

High: 46,090.0000

Low: 43,251.0000

Close: 44,676.0000

12

Open: 44,545.0000

High: 46,787.0000

Low: 44,370.0000

Close: 45,000.0000

13

Open: 45,001.0000

High: 45,074.0000

Low: 41,709.0000

Close: 43,117.0000

14

Open: 43,193.0000

High: 46,388.0000

Low: 42,000.0000

Close: 44,745.0000

15

Open: 44,935.0000

High: 47,978.0000

Low: 42,837.0000

Close: 46,999.0000

16

Open: 47,136.0000

High: 52,964.0000

Low: 46,990.0000

Close: 50,260.0000

17

Open: 50,272.0000

High: 53,496.0000

Low: 45,557.0000

Close: 53,496.0000

18

Open: 53,498.0000

High: 54,520.0000

Low: 48,667.0000

Close: 48,849.0000

19

Open: 48,851.0000

High: 49,000.0000

Low: 41,346.0000

Close: 46,295.0000

20
21
22
23
24
25
26
27
28
29
30

May - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

June - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

July - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

August - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2021 | 2020 | 2019 | 2018