YAM Coin Values YAM
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-10-31 | $0.4593000 | $0.4680000 | $0.4680000 | $0.4641000 |
2020-11-01 | $0.4680000 | $0.4686000 | $0.4686000 | $0.4680000 |
2020-11-02 | $0.4798000 | $0.6905000 | $0.7672000 | $0.4642000 |
2020-11-03 | $0.6905000 | $0.5281000 | $0.6884000 | $0.5278000 |
2020-11-04 | $0.5357000 | $0.5557000 | $0.5557000 | $0.5557000 |
2020-11-05 | $0.5557000 | $0.5753000 | $0.5753000 | $0.5753000 |
2020-11-06 | $0.5753000 | $0.6297000 | $0.6297000 | $0.6297000 |
2020-11-07 | $0.6297000 | $0.6392000 | $0.6392000 | $0.6297000 |
2020-11-08 | $0.6014000 | $0.6275000 | $0.6275000 | $0.6275000 |
2020-11-09 | $0.6275000 | $0.6241000 | $0.6275000 | $0.6241000 |
2020-11-30 | $0.7546000 | $0.7309000 | $0.8107000 | $0.7309000 |
2020-12-01 | $0.7332000 | $0.7080000 | $0.7375000 | $0.7021000 |
2020-12-02 | $0.7080000 | $0.6985000 | $0.7080000 | $0.6985000 |
2020-12-03 | $0.7179000 | $8.10 | $8.10 | $0.7407000 |
2020-12-04 | $8.10 | $8.07 | $8.10 | $8.07 |
2020-12-07 | $1.27 | $1.03 | $1.24 | $1.03 |
2020-12-08 | $1.03 | $1.03 | $1.03 | $1.03 |
2020-12-31 | $0.9888000 | $1.03 | $1.06 | $0.9435000 |
2021-01-01 | $1.02 | $1.03 | $1.07 | $0.9842000 |
2021-01-02 | $1.03 | $0.9864000 | $1.12 | $0.9361000 |
2021-01-03 | $0.9864000 | $1.09 | $1.25 | $0.9950000 |
2021-01-04 | $1.09 | $1.12 | $1.25 | $0.9290000 |
2021-01-05 | $1.12 | $2.16 | $2.47 | $1.07 |
2021-01-06 | $2.16 | $1.93 | $2.39 | $1.87 |
2021-01-07 | $1.94 | $2.11 | $2.26 | $1.91 |
2021-01-08 | $2.11 | $2.10 | $2.11 | $2.10 |
2021-01-31 | $3.10 | $2.94 | $3.45 | $2.80 |
2021-02-01 | $2.94 | $3.85 | $3.85 | $3.00 |
2021-02-02 | $3.85 | $4.41 | $4.84 | $3.78 |
2021-02-03 | $4.41 | $4.40 | $4.43 | $4.37 |
2021-02-05 | $4.82 | $4.44 | $5.38 | $4.30 |
2021-02-06 | $4.44 | $4.15 | $4.49 | $3.68 |
2021-02-07 | $4.15 | $4.13 | $4.17 | $4.12 |
2021-02-08 | $4.01 | $4.32 | $4.52 | $4.00 |
2021-02-09 | $4.32 | $4.34 | $4.37 | $4.32 |
2021-02-28 | $3.40 | $3.05 | $3.44 | $2.95 |
2021-03-01 | $3.05 | $3.01 | $3.07 | $3.01 |
2021-03-07 | $3.24 | $3.28 | $3.41 | $3.25 |
2021-03-08 | $3.28 | $3.29 | $3.32 | $3.28 |
2021-04-02 | $3.92 | $4.25 | $4.25 | $4.25 |
2021-04-03 | $4.25 | $4.00 | $4.00 | $4.00 |
2021-04-04 | $4.00 | $3.96 | $4.00 | $3.95 |
2021-04-30 | $2.40 | $2.39 | $2.51 | $2.31 |
2021-05-01 | $2.39 | $2.46 | $2.74 | $2.39 |
2021-05-02 | $2.46 | $2.44 | $2.48 | $2.41 |
2021-05-05 | $2.09 | $2.25 | $2.39 | $2.10 |
2021-05-06 | $2.25 | $2.19 | $2.26 | $2.11 |
2021-06-04 | $0.9796000 | $0.9231000 | $0.9231000 | $0.9231000 |
2021-06-05 | $0.9231000 | $0.9224000 | $0.9263000 | $0.9179000 |
2023-09-22 | $0.0600 | $0.0575 | $0.3387000 | $0.0523 |
2023-09-23 | $0.0575 | $0.0575 | $0.0599 | $0.0542 |
2023-09-24 | $0.0575 | $0.0563 | $0.0596 | $0.0542 |
2023-09-25 | $0.0563 | $0.0569 | $0.0599 | $0.0548 |
2023-09-26 | $0.0569 | $0.0569 | $0.0601 | $0.0542 |
2023-09-27 | $0.0569 | $0.0575 | $0.0598 | $0.0542 |
2023-09-28 | $0.0575 | $0.0577 | $0.0577 | $0.0564 |
2023-09-29 | $0.0562 | $0.0569 | $0.0585 | $0.0527 |
2023-09-30 | $0.0569 | $0.0561 | $0.0577 | $0.0525 |
2023-10-01 | $0.0561 | $0.0577 | $0.0598 | $0.0544 |
2023-10-02 | $0.0577 | $0.0569 | $0.0592 | $0.0562 |
2023-10-27 | $0.0599 | $0.0595 | $0.0611 | $0.0579 |
2023-10-28 | $0.0595 | $0.0592 | $0.0597 | $0.0577 |
2023-10-29 | $0.0592 | $0.0596 | $0.0611 | $0.0585 |
2023-10-30 | $0.0596 | $0.0597 | $0.0608 | $0.0586 |
2023-10-31 | $0.0597 | $0.0599 | $0.0612 | $0.0592 |
2023-11-01 | $0.0599 | $0.0606 | $0.0628 | $0.0601 |
2023-11-02 | $0.0606 | $0.0609 | $0.0616 | $0.0578 |
2023-11-03 | $0.0609 | $0.0642 | $0.0695 | $0.0614 |
2023-11-04 | $0.0642 | $0.0609 | $0.0658 | $0.0607 |
2023-11-05 | $0.0609 | $0.0615 | $0.0629 | $0.0600 |
2023-11-06 | $0.0615 | $0.0616 | $0.0628 | $0.0607 |
2023-11-07 | $0.0616 | $0.0619 | $0.0626 | $0.0605 |
2023-11-08 | $0.0619 | $0.0612 | $0.0633 | $0.0603 |
2023-11-09 | $0.0612 | $0.0598 | $0.0696 | $0.0596 |
2023-11-10 | $0.0598 | $0.0634 | $0.0646 | $0.0565 |
2023-11-11 | $0.0634 | $0.0809 | $0.0875 | $0.0388100 |
2023-11-12 | $0.0809 | $0.0730 | $0.0816 | $0.0724 |
2023-11-13 | $0.0730 | $0.0727 | $0.0733 | $0.0701 |
2023-11-14 | $0.0727 | $0.0709 | $0.0723 | $0.0681 |
2023-11-15 | $0.0709 | $0.0723 | $0.0742 | $0.0698 |
2023-11-16 | $0.0723 | $0.0706 | $0.0722 | $0.0673 |
2023-11-17 | $0.0706 | $0.0671 | $0.0724 | $0.0665 |
2023-11-18 | $0.0671 | $0.0674 | $0.0689 | $0.0662 |
2023-11-19 | $0.0674 | $0.0674 | $0.0706 | $0.0670 |
2023-11-20 | $0.0674 | $0.0671 | $0.0692 | $0.0658 |
2023-11-21 | $0.0671 | $0.0669 | $0.0678 | $0.0638 |
2023-11-22 | $0.0669 | $0.0699 | $0.0734 | $0.0690 |
2023-11-23 | $0.0699 | $0.0670 | $0.0706 | $0.0655 |
2023-11-24 | $0.0670 | $0.0674 | $0.0682 | $0.0651 |
2023-11-25 | $0.0674 | $0.0687 | $0.0695 | $0.0662 |
2023-11-26 | $0.0687 | $0.0688 | $0.0691 | $0.0674 |
2023-11-27 | $0.0688 | $0.0716 | $0.0734 | $0.0665 |
2023-11-28 | $0.0716 | $0.0735 | $0.0745 | $0.0711 |
2023-11-29 | $0.0735 | $0.0740 | $0.0752 | $0.0716 |
2023-11-30 | $0.0740 | $0.0775 | $0.0795 | $0.0741 |
2023-12-01 | $0.0775 | $0.0777 | $0.0795 | $0.0761 |
2023-12-02 | $0.0777 | $0.0778 | $0.1054000 | $0.0759 |
2023-12-03 | $0.0778 | $0.0755 | $0.0799 | $0.0745 |
2023-12-04 | $0.0755 | $0.1045000 | $0.1310000 | $0.0761 |
2023-12-05 | $0.1045000 | $0.1070000 | $0.1136000 | $0.0993500 |
2023-12-06 | $0.1070000 | $0.1088000 | $0.1163000 | $0.1034000 |
2023-12-07 | $0.1088000 | $0.1111000 | $0.1176000 | $0.1091000 |
2023-12-08 | $0.1111000 | $0.1178000 | $0.1212000 | $0.1091000 |
2023-12-09 | $0.1178000 | $0.1178000 | $0.1189000 | $0.1146000 |
2023-12-10 | $0.1178000 | $0.1172000 | $0.1194000 | $0.1154000 |
2023-12-11 | $0.1172000 | $0.1155000 | $0.1184000 | $0.1088000 |
2023-12-12 | $0.1155000 | $0.1126000 | $0.1161000 | $0.1126000 |
2023-12-13 | $0.1126000 | $0.1143000 | $0.1199000 | $0.1134000 |
2023-12-14 | $0.1143000 | $0.1112000 | $0.1177000 | $0.1105000 |
2023-12-15 | $0.1112000 | $0.1115000 | $0.1128000 | $0.1066000 |
2023-12-16 | $0.1115000 | $0.1080000 | $0.1130000 | $0.1071000 |
2023-12-17 | $0.1080000 | $0.1126000 | $0.1126000 | $0.1063000 |
2023-12-18 | $0.1126000 | $0.1114000 | $0.1129000 | $0.1109000 |
2023-12-19 | $0.0931 | $0.0935 | $0.0956 | $0.0914 |
2023-12-20 | $0.0935 | $0.0921 | $0.0955 | $0.0891 |
2023-12-21 | $0.0921 | $0.1182000 | $0.1220000 | $0.0824 |
2023-12-22 | $0.1182000 | $0.0972 | $0.1232000 | $0.0962 |
2023-12-23 | $0.0972 | $0.1105000 | $0.1124000 | $0.0886 |
2023-12-24 | $0.1105000 | $0.1096000 | $0.1111000 | $0.1043000 |
2023-12-25 | $0.1096000 | $0.1205000 | $0.1220000 | $0.1072000 |
2023-12-26 | $0.1205000 | $0.1284000 | $0.1309000 | $0.1165000 |
2023-12-27 | $0.1284000 | $0.1313000 | $0.1380000 | $0.1276000 |
2023-12-28 | $0.1313000 | $0.1329000 | $0.1335000 | $0.1255000 |
2023-12-29 | $0.1329000 | $0.1296000 | $0.1318000 | $0.1254000 |
2023-12-30 | $0.1296000 | $0.1288000 | $0.1309000 | $0.1253000 |
2023-12-31 | $0.1288000 | $0.1242000 | $0.1291000 | $0.1223000 |
2024-01-01 | $0.1242000 | $0.1247000 | $0.1297000 | $0.1235000 |
2024-01-02 | $0.1247000 | $0.1247000 | $0.1265000 | $0.1212000 |
2024-01-03 | $0.1247000 | $0.1165000 | $0.1191000 | $0.1126000 |
2024-01-04 | $0.1165000 | $0.1160000 | $0.1205000 | $0.1148000 |
2024-01-05 | $0.1160000 | $0.1010000 | $0.1180000 | $0.0997100 |
2024-01-06 | $0.1010000 | $0.1108000 | $0.1185000 | $0.0983 |
2024-01-07 | $0.1108000 | $0.1027000 | $0.1211000 | $0.1016000 |
2024-01-08 | $0.1027000 | $0.1016000 | $0.1028000 | $0.1008000 |
2024-01-09 | $0.1109000 | $0.1114000 | $0.1206000 | $0.1087000 |
2024-01-10 | $0.1114000 | $0.1147000 | $0.1249000 | $0.1130000 |
2024-01-11 | $0.1147000 | $0.1206000 | $0.1309000 | $0.1137000 |
2024-01-12 | $0.1206000 | $0.1129000 | $0.1203000 | $0.1118000 |
2024-01-13 | $0.1129000 | $0.1312000 | $0.1432000 | $0.1144000 |
2024-01-14 | $0.1312000 | $0.1319000 | $0.1331000 | $0.1251000 |
2024-01-15 | $0.1319000 | $0.1310000 | $0.1343000 | $0.1272000 |
2024-01-16 | $0.1310000 | $0.1352000 | $0.1366000 | $0.1308000 |
2024-01-17 | $0.1352000 | $0.1335000 | $0.1363000 | $0.1290000 |
2024-01-18 | $0.1335000 | $0.1312000 | $0.1342000 | $0.1287000 |
2024-01-19 | $0.1312000 | $0.1238000 | $0.1345000 | $0.1194000 |
2024-01-20 | $0.1238000 | $0.1220000 | $0.1241000 | $0.1187000 |
2024-01-21 | $0.1220000 | $0.1221000 | $0.1242000 | $0.1202000 |
2024-01-22 | $0.1221000 | $0.0937 | $0.1169000 | $0.0916 |
2024-01-23 | $0.0937 | $0.0919 | $0.0960 | $0.0879 |
2024-01-24 | $0.0919 | $0.0937 | $0.0962 | $0.0899 |
2024-01-25 | $0.0937 | $0.0950 | $0.0972 | $0.0924 |
2024-01-26 | $0.0950 | $0.0970 | $0.1003000 | $0.0950 |
2024-01-27 | $0.0970 | $0.0977 | $0.1002000 | $0.0962 |
2024-01-28 | $0.0977 | $0.0967 | $0.0993100 | $0.0951 |
2024-01-29 | $0.0967 | $0.0984 | $0.1012000 | $0.0962 |
2024-01-30 | $0.0984 | $0.0991600 | $0.1019000 | $0.0949 |
2024-01-31 | $0.0991600 | $0.1098000 | $0.1131000 | $0.0953 |
2024-02-01 | $0.1098000 | $0.1019000 | $0.1138000 | $0.1005000 |
2024-02-02 | $0.1019000 | $0.1192000 | $0.1234000 | $0.0990800 |
2024-02-03 | $0.1192000 | $0.1171000 | $0.1207000 | $0.1154000 |
2024-02-04 | $0.1171000 | $0.1159000 | $0.1238000 | $0.1126000 |
2024-02-05 | $0.1159000 | $0.1019000 | $0.1179000 | $0.0944 |
2024-02-06 | $0.1019000 | $0.1049000 | $0.1071000 | $0.1029000 |
2024-02-07 | $0.1049000 | $0.1055000 | $0.1088000 | $0.1037000 |
2024-02-08 | $0.1055000 | $0.1040000 | $0.1061000 | $0.1020000 |
2024-02-09 | $0.1040000 | $0.1016000 | $0.1075000 | $0.1003000 |
2024-02-10 | $0.1016000 | $0.1234000 | $0.1277000 | $0.1009000 |
2024-02-11 | $0.1234000 | $0.1222000 | $0.1264000 | $0.1194000 |
2024-02-12 | $0.1222000 | $0.1237000 | $0.1315000 | $0.1225000 |
2024-02-13 | $0.1237000 | $0.1199000 | $0.1258000 | $0.1183000 |
2024-02-14 | $0.1199000 | $0.1383000 | $0.1477000 | $0.1222000 |
2024-02-15 | $0.1383000 | $0.1352000 | $0.1459000 | $0.1336000 |
2024-02-16 | $0.1352000 | $0.1355000 | $0.1360000 | $0.1330000 |
2024-02-17 | $0.1347000 | $0.1326000 | $0.1377000 | $0.1297000 |
2024-02-18 | $0.1326000 | $0.1393000 | $0.1406000 | $0.1342000 |
2024-02-19 | $0.1393000 | $0.1350000 | $0.1437000 | $0.1326000 |
2024-02-20 | $0.1350000 | $0.1367000 | $0.1475000 | $0.1354000 |
2024-02-21 | $0.1367000 | $0.1426000 | $0.1447000 | $0.1331000 |
2024-02-22 | $0.1426000 | $0.1333000 | $0.1448000 | $0.1312000 |
2024-02-23 | $0.1333000 | $0.1329000 | $0.1411000 | $0.1221000 |
2024-02-24 | $0.1329000 | $0.1432000 | $0.1509000 | $0.1288000 |
2024-02-25 | $0.1432000 | $0.1448000 | $0.1517000 | $0.1423000 |
2024-02-26 | $0.1448000 | $0.1447000 | $0.1512000 | $0.1428000 |
2024-02-27 | $0.1447000 | $0.1414000 | $0.1501000 | $0.1393000 |
2024-02-28 | $0.1414000 | $0.1422000 | $0.1497000 | $0.1377000 |
2024-02-29 | $0.1422000 | $0.1391000 | $0.1421000 | $0.1341000 |
2024-03-01 | $0.1391000 | $0.1412000 | $0.1453000 | $0.1370000 |
2024-03-02 | $0.1412000 | $0.1583000 | $0.1610000 | $0.1383000 |
2024-03-03 | $0.1583000 | $0.1583000 | $0.1680000 | $0.1563000 |
2024-03-04 | $0.1583000 | $0.1442000 | $0.1682000 | $0.1436000 |
2024-03-05 | $0.1442000 | $0.1536000 | $0.1611000 | $0.1384000 |
2024-03-06 | $0.1536000 | $0.1502000 | $0.1683000 | $0.1479000 |
2024-03-07 | $0.1502000 | $0.1561000 | $0.1674000 | $0.1514000 |
2024-03-08 | $0.1561000 | $0.1605000 | $0.1788000 | $0.1536000 |
2024-03-09 | $0.1605000 | $0.1516000 | $0.1624000 | $0.1415000 |
2024-03-10 | $0.1516000 | $0.1526000 | $0.1570000 | $0.1480000 |
2024-03-11 | $0.1526000 | $0.1555000 | $0.1647000 | $0.1532000 |
2024-03-12 | $0.1555000 | $0.1558000 | $0.1601000 | $0.1498000 |
2024-03-13 | $0.1558000 | $0.1447000 | $0.1583000 | $0.1420000 |
2024-03-14 | $0.1447000 | $0.1321000 | $0.1442000 | $0.1247000 |
2024-03-15 | $0.1321000 | $0.1309000 | $0.1366000 | $0.1247000 |
2024-03-16 | $0.1309000 | $0.1300000 | $0.1323000 | $0.1290000 |
2024-03-17 | $0.1261000 | $0.1281000 | $0.1360000 | $0.1278000 |
2024-03-18 | $0.1281000 | $0.1266000 | $0.1298000 | $0.1233000 |
2024-03-19 | $0.1266000 | $0.1173000 | $0.1217000 | $0.1132000 |
2024-03-20 | $0.1173000 | $0.1251000 | $0.1445000 | $0.1240000 |
2024-03-21 | $0.1251000 | $0.1231000 | $0.1279000 | $0.1225000 |
2024-03-22 | $0.1231000 | $0.1229000 | $0.1231000 | $0.1172000 |
2024-03-23 | $0.1229000 | $0.1191000 | $0.1238000 | $0.1176000 |
2024-03-24 | $0.1191000 | $0.1233000 | $0.1285000 | $0.1223000 |
2024-03-25 | $0.1233000 | $0.1309000 | $0.1380000 | $0.1281000 |
2024-03-26 | $0.1309000 | $0.1310000 | $0.1328000 | $0.1247000 |
2024-03-27 | $0.1310000 | $0.1257000 | $0.1290000 | $0.1211000 |
2024-03-28 | $0.1257000 | $0.1262000 | $0.1302000 | $0.1232000 |
2024-03-29 | $0.1262000 | $0.1251000 | $0.1276000 | $0.1231000 |
2024-03-30 | $0.1251000 | $0.1255000 | $0.1263000 | $0.1226000 |
2024-03-31 | $0.1255000 | $0.1281000 | $0.1313000 | $0.1278000 |
2024-04-01 | $0.1281000 | $0.1221000 | $0.1280000 | $0.1207000 |
2024-04-02 | $0.1221000 | $0.1238000 | $0.1252000 | $0.1107000 |
2024-04-03 | $0.1238000 | $0.1246000 | $0.1250000 | $0.1237000 |
YAM is an elastic supply crypto asset, where the supply expands and contracts in response to market conditions with the aim of targeting a 1 USD peg per YAM. One of the interesting differentiators about YAM’s approach is that 10% of each supply expansion (known as a rebase) is used to buy yCRV, a high-yielding basket of USD stablecoins, and is allocated to the Yam treasury which is controlled via community governance.
Sorry, detailed technology about YAM is not currently available
Sorry, detailed features about YAM is not currently available