YOU Chain Historical Data

YOU Page 22
Download
Date Close Price change Market cap Trading volume
May 1, 2020 $ 0.0215
+1.19%
$ 58.87 million $ 7.87 million
Apr 30, 2020 $ 0.0212
+0.28%
$ 58.13 million $ 7.99 million
Apr 29, 2020 $ 0.0212
-4.59%
$ 57.96 million $ 7.77 million
Apr 28, 2020 $ 0.0222
-10.96%
$ 60.81 million $ 8.68 million
Apr 27, 2020 $ 0.025
-2.89%
$ 68.29 million $ 7.41 million
Apr 26, 2020 $ 0.0257
-1.87%
$ 70.3 million $ 9.84 million
Apr 25, 2020 $ 0.0262
-0.45%
$ 71.64 million $ 11.14 million
Apr 24, 2020 $ 0.0263
-6.73%
$ 71.96 million $ 11.13 million
Apr 23, 2020 $ 0.0282
+2.88%
$ 77.13 million $ 11.39 million
Apr 22, 2020 $ 0.0274
+3.35%
$ 74.95 million $ 11.54 million
Apr 21, 2020 $ 0.0265
+1.08%
$ 72.51 million $ 11.75 million
Apr 20, 2020 $ 0.0262
-0.84%
$ 71.74 million $ 11.05 million
Apr 19, 2020 $ 0.0264
-1.27%
$ 72.35 million $ 10.74 million
Apr 18, 2020 $ 0.0268
+1.51%
$ 73.26 million $ 7.1 million
Apr 17, 2020 $ 0.0264
-3.26%
$ 72.16 million $ 6.46 million
Apr 16, 2020 $ 0.0273
+0.00%
$ 74.59 million $ 4.56 million
Apr 15, 2020 $ 0.0273
-1.56%
$ 74.61 million $ 6.8 million
Apr 14, 2020 $ 0.0277
-2.25%
$ 75.78 million $ 10.49 million
Apr 13, 2020 $ 0.0283
-0.64%
$ 77.52 million $ 8.17 million
Apr 12, 2020 $ 0.0285
+7.69%
$ 78.06 million $ 10.29 million
Apr 11, 2020 $ 0.0265
-1.18%
$ 72.48 million $ 9.42 million
Apr 10, 2020 $ 0.0268
-7.52%
$ 73.32 million $ 8.71 million
Apr 9, 2020 $ 0.029
-0.45%
$ 79.31 million $ 11 million
Apr 8, 2020 $ 0.0291
-1.96%
$ 79.64 million $ 10.52 million
Apr 7, 2020 $ 0.0297
-1.38%
$ 81.24 million $ 10.56 million
Apr 6, 2020 $ 0.0301
-0.88%
$ 82.35 million $ 10.66 million
Apr 5, 2020 $ 0.0304
+0.22%
$ 83.09 million $ 10.43 million
Apr 4, 2020 $ 0.0303
+1.66%
$ 82.93 million $ 8.03 million
Apr 3, 2020 $ 0.0298
-9.39%
$ 81.57 million $ 7.66 million
Apr 2, 2020 $ 0.0329
+7.96%
$ 89.97 million $ 9.71 million
Apr 1, 2020 $ 0.0305
-8.80%
$ 83.33 million $ 13.02 million
Mar 31, 2020 $ 0.0334
-1.75%
$ 91.44 million $ 11.69 million
Mar 30, 2020 $ 0.034
+7.30%
$ 93.11 million $ 14.78 million
Mar 29, 2020 $ 0.0317
+26.83%
$ 86.85 million $ 14.68 million
Mar 28, 2020 $ 0.025
+6.81%
$ 68.5 million $ 10.87 million
Mar 27, 2020 $ 0.0234
+26.58%
$ 64.11 million $ 10.82 million
Mar 26, 2020 $ 0.0185
+0.85%
$ 50.65 million $ 7 million
Mar 25, 2020 $ 0.0184
-2.90%
$ 50.21 million $ 6.66 million
Mar 24, 2020 $ 0.0189
+0.21%
$ 51.72 million $ 7.39 million
Mar 23, 2020 $ 0.0189
+4.43%
$ 51.58 million $ 7.55 million
Mar 22, 2020 $ 0.0181
-0.18%
$ 49.39 million $ 6.87 million
Mar 21, 2020 $ 0.0181
-2.97%
$ 49.45 million $ 6.65 million
Mar 20, 2020 $ 0.0186
-1.08%
$ 50.89 million $ 7.66 million
Mar 19, 2020 $ 0.0188
+6.93%
$ 51.45 million $ 6.85 million
Mar 18, 2020 $ 0.0176
+1.35%
$ 48.09 million $ 6.35 million
Mar 17, 2020 $ 0.0174
-1.22%
$ 47.55 million $ 5.97 million
Mar 16, 2020 $ 0.0176
-1.78%
$ 48.06 million $ 5.04 million
Mar 15, 2020 $ 0.0179
-0.30%
$ 48.94 million $ 4.82 million
Mar 14, 2020 $ 0.018
-5.89%
$ 49.14 million $ 5.9 million
Mar 13, 2020 $ 0.019
+5.52%
$ 52.03 million $ 6.23 million