YOU Chain Historical Data

YOU Page 25
Download
Date Close Price change Market cap Trading volume
Dec 3, 2019 $ 0.0515
+0.00%
$ 141.02 million $ 16.45 million
Dec 2, 2019 $ 0.0515
+1.14%
$ 141.03 million $ 8.05 million
Dec 1, 2019 $ 0.051
-2.55%
$ 139.47 million $ 7.68 million
Nov 30, 2019 $ 0.0523
-1.44%
$ 143.11 million $ 7.74 million
Nov 29, 2019 $ 0.0531
+0.98%
$ 145.3 million $ 7.7 million
Nov 28, 2019 $ 0.0526
-0.50%
$ 143.9 million $ 7.48 million
Nov 27, 2019 $ 0.053
+5.26%
$ 144.94 million $ 5.33 million
Nov 26, 2019 $ 0.0503
-0.51%
$ 137.71 million $ 3.35 million
Nov 25, 2019 $ 0.0504
-0.34%
$ 138.03 million $ 4.53 million
Nov 24, 2019 $ 0.0506
-5.16%
$ 138.5 million $ 8.39 million
Nov 23, 2019 $ 0.0534
-0.51%
$ 146.02 million $ 7.26 million
Nov 22, 2019 $ 0.0534
-4.12%
$ 146.22 million $ 7.08 million
Nov 21, 2019 $ 0.0557
-5.33%
$ 152.5 million $ 7.79 million
Nov 20, 2019 $ 0.0589
+2.32%
$ 161.09 million $ 8.24 million
Nov 19, 2019 $ 0.0575
-4.09%
$ 157.43 million $ 7.97 million
Nov 18, 2019 $ 0.06
-0.13%
$ 164.15 million $ 8.27 million
Nov 17, 2019 $ 0.0601
+1.80%
$ 164.34 million $ 8.22 million
Nov 16, 2019 $ 0.0591
-0.26%
$ 161.7 million $ 8.63 million
Nov 15, 2019 $ 0.0593
-0.03%
$ 162.12 million $ 8.14 million
Nov 14, 2019 $ 0.0593
-1.13%
$ 162.16 million $ 8.68 million
Nov 13, 2019 $ 0.06
+3.02%
$ 164.02 million $ 8.49 million
Nov 12, 2019 $ 0.0582
+1.85%
$ 159.2 million $ 8.83 million
Nov 11, 2019 $ 0.0571
+0.07%
$ 156.31 million $ 8.44 million
Nov 10, 2019 $ 0.0572
-0.35%
$ 156.42 million $ 9.12 million
Nov 9, 2019 $ 0.0574
+0.94%
$ 156.97 million $ 9.3 million
Nov 8, 2019 $ 0.0568
-2.22%
$ 155.52 million $ 6.96 million
Nov 7, 2019 $ 0.0581
-2.70%
$ 159.09 million $ 7.79 million
Nov 6, 2019 $ 0.0598
-1.27%
$ 163.5 million $ 7.65 million
Nov 5, 2019 $ 0.0604
+1.83%
$ 165.28 million $ 6.26 million
Nov 4, 2019 $ 0.0593
+6.27%
$ 162.3 million $ 6.53 million
Nov 3, 2019 $ 0.0558
+3.76%
$ 152.74 million $ 6.38 million
Nov 2, 2019 $ 0.0538
-0.10%
$ 147.22 million $ 6.08 million
Nov 1, 2019 $ 0.0539
+3.38%
$ 147.36 million $ 6.15 million
Oct 31, 2019 $ 0.0521
-3.74%
$ 142.54 million $ 5.63 million
Oct 30, 2019 $ 0.0541
+0.50%
$ 148.08 million $ 6.27 million
Oct 29, 2019 $ 0.0539
+2.04%
$ 147.34 million $ 6.2 million
Oct 28, 2019 $ 0.0528
-1.37%
$ 144.4 million $ 5.98 million
Oct 27, 2019 $ 0.0535
+0.23%
$ 146.44 million $ 6.2 million
Oct 26, 2019 $ 0.0531
-1.26%
$ 145.41 million $ 6.25 million
Oct 25, 2019 $ 0.0538
+0.56%
$ 147.13 million $ 6.1 million
Oct 24, 2019 $ 0.0535
+0.20%
$ 146.32 million $ 5.79 million
Oct 23, 2019 $ 0.0534
-3.66%
$ 146.02 million $ 6.03 million
Oct 22, 2019 $ 0.0554
-0.56%
$ 151.56 million $ 6.42 million
Oct 21, 2019 $ 0.0557
-0.61%
$ 152.42 million $ 6.11 million
Oct 20, 2019 $ 0.0561
-0.79%
$ 153.36 million $ 6.23 million
Oct 19, 2019 $ 0.0565
+6.61%
$ 154.49 million $ 6.44 million
Oct 18, 2019 $ 0.053
-4.13%
$ 144.9 million $ 6.04 million
Oct 17, 2019 $ 0.0552
-5.86%
$ 151.13 million $ 6.38 million
Oct 16, 2019 $ 0.0587
-1.67%
$ 160.55 million $ 6.91 million
Oct 15, 2019 $ 0.0597
-4.11%
$ 163.27 million $ 6.66 million