YOU Chain Historical Data

YOU Page 26
Download
Date Close Price change Market cap Trading volume
Oct 14, 2019 $ 0.0622
-5.47%
$ 170.27 million $ 7 million
Oct 13, 2019 $ 0.0658
-0.63%
$ 180.12 million $ 7.48 million
Oct 12, 2019 $ 0.0663
+13.71%
$ 181.31 million $ 7.98 million
Oct 11, 2019 $ 0.0584
+4.71%
$ 159.67 million $ 6.68 million
Oct 10, 2019 $ 0.0557
-0.71%
$ 152.49 million $ 6.3 million
Oct 9, 2019 $ 0.056
+1.60%
$ 153.11 million $ 6.32 million
Oct 8, 2019 $ 0.0549
+1.48%
$ 150.34 million $ 6.43 million
Oct 7, 2019 $ 0.0541
+3.14%
$ 148.15 million $ 6.2 million
Oct 6, 2019 $ 0.0526
+8.53%
$ 144.03 million $ 6.1 million
Oct 5, 2019 $ 0.0485
-10.22%
$ 132.72 million $ 5.67 million
Oct 4, 2019 $ 0.0542
-6.38%
$ 148.39 million $ 6.44 million
Oct 3, 2019 $ 0.0579
-6.36%
$ 158.51 million $ 6.71 million
Oct 2, 2019 $ 0.0619
-0.38%
$ 169.24 million $ 7.26 million
Oct 1, 2019 $ 0.0621
+5.56%
$ 169.9 million $ 7.11 million
Sep 30, 2019 $ 0.0588
-9.96%
$ 161.01 million $ 7.11 million
Sep 29, 2019 $ 0.0654
-3.21%
$ 178.82 million $ 6.94 million
Sep 28, 2019 $ 0.0675
-0.96%
$ 184.74 million $ 7.72 million
Sep 27, 2019 $ 0.0682
-4.34%
$ 186.5 million $ 7.52 million
Sep 26, 2019 $ 0.0713
-0.01%
$ 194.96 million $ 8.08 million
Sep 25, 2019 $ 0.0712
-4.73%
$ 194.73 million $ 8.21 million
Sep 24, 2019 $ 0.074
-7.25%
$ 202.38 million $ 8.98 million
Sep 23, 2019 $ 0.0798
-2.09%
$ 218.21 million $ 8.93 million
Sep 22, 2019 $ 0.0815
+0.86%
$ 222.85 million $ 9.35 million
Sep 21, 2019 $ 0.0808
+1.87%
$ 220.95 million $ 8.94 million
Sep 20, 2019 $ 0.0793
+1.69%
$ 216.88 million $ 7.59 million
Sep 19, 2019 $ 0.078
-0.59%
$ 213.28 million $ 7.43 million
Sep 18, 2019 $ 0.0784
-8.22%
$ 214.49 million $ 8.43 million
Sep 17, 2019 $ 0.0854
+9.14%
$ 233.73 million $ 9.24 million
Sep 16, 2019 $ 0.0783
+2.06%
$ 214.26 million $ 7.71 million
Sep 15, 2019 $ 0.0767
+1.04%
$ 209.96 million $ 7.62 million
Sep 14, 2019 $ 0.0759
+0.40%
$ 207.78 million $ 7.32 million
Sep 13, 2019 $ 0.0756
-1.39%
$ 206.95 million $ 7.32 million
Sep 12, 2019 $ 0.0767
+1.04%
$ 209.9 million $ 7.42 million
Sep 11, 2019 $ 0.0757
+0.16%
$ 207.24 million $ 7.55 million
Sep 10, 2019 $ 0.0757
-1.42%
$ 207.24 million $ 7.37 million
Sep 9, 2019 $ 0.0767
-0.44%
$ 209.85 million $ 7.51 million
Sep 8, 2019 $ 0.077
-0.20%
$ 210.76 million $ 6.42 million
Sep 7, 2019 $ 0.0772
+0.54%
$ 211.16 million $ 6.17 million
Sep 6, 2019 $ 0.0768
-0.03%
$ 210.2 million $ 6.77 million
Sep 5, 2019 $ 0.0769
-2.68%
$ 210.26 million $ 8.17 million
Sep 4, 2019 $ 0.0787
-2.98%
$ 215.43 million $ 7.66 million
Sep 3, 2019 $ 0.0812
+2.97%
$ 222.1 million $ 8.65 million
Sep 2, 2019 $ 0.0789
-3.98%
$ 215.76 million $ 8.08 million
Sep 1, 2019 $ 0.0824
-0.74%
$ 225.32 million $ 8.08 million
Aug 31, 2019 $ 0.083
+2.74%
$ 227.01 million $ 8.06 million
Aug 30, 2019 $ 0.0808
+1.48%
$ 220.96 million $ 8.09 million
Aug 29, 2019 $ 0.0796
-7.98%
$ 217.74 million $ 7.29 million
Aug 28, 2019 $ 0.0865
-3.46%
$ 236.63 million $ 8.08 million
Aug 27, 2019 $ 0.0896
+19.95%
$ 245.12 million $ 15.35 million
Aug 26, 2019 $ 0.0744
-12.27%
$ 203.68 million $ 8.36 million