YOU Chain Historical Data

YOU Page 27
Download
Date Close Price change Market cap Trading volume
Aug 25, 2019 $ 0.0848
-7.38%
$ 232.11 million $ 5.89 million
Aug 24, 2019 $ 0.0916
-1.94%
$ 250.6 million $ 7.85 million
Aug 23, 2019 $ 0.0934
-5.59%
$ 255.55 million $ 15.31 million
Aug 22, 2019 $ 0.0989
-10.39%
$ 270.69 million $ 16.62 million
Aug 21, 2019 $ 0.111
+26.48%
$ 302.44 million $ 23.32 million
Aug 20, 2019 $ 0.0874
-1.14%
$ 239.13 million $ 3.08 million
Aug 19, 2019 $ 0.0879
-2.78%
$ 240.56 million $ 2.66 million
Aug 18, 2019 $ 0.0905
-5.04%
$ 247.59 million $ 5 million
Aug 17, 2019 $ 0.0952
+11.21%
$ 260.42 million $ 12.28 million
Aug 16, 2019 $ 0.0852
+11.78%
$ 233.19 million $ 7.58 million
Aug 15, 2019 $ 0.0759
+33.69%
$ 207.59 million $ 11.58 million
Aug 14, 2019 $ 0.0566
-4.71%
$ 154.93 million $ 2.15 million
Aug 13, 2019 $ 0.0594
-2.79%
$ 162.54 million $ 4.43 million
Aug 12, 2019 $ 0.0612
-3.71%
$ 167.37 million $ 5.86 million
Aug 11, 2019 $ 0.0635
+19.99%
$ 173.78 million $ 5.38 million
Aug 10, 2019 $ 0.0529
-21.23%
$ 144.8 million $ 2.61 million
Aug 9, 2019 $ 0.0673
+18.26%
$ 184.23 million $ 5.58 million
Aug 8, 2019 $ 0.057
+26.35%
$ 156.08 million $ 5.56 million
Aug 7, 2019 $ 0.0451
+10.60%
$ 123.51 million $ 4.34 million
Aug 6, 2019 $ 0.0408
+2.31%
$ 111.65 million $ 2.73 million
Aug 5, 2019 $ 0.0399
-0.75%
$ 109.11 million $ 1.65 million
Aug 4, 2019 $ 0.0402
+16.68%
$ 109.9 million $ 2.72 million
Aug 3, 2019 $ 0.0344
+21.52%
$ 94.2 million $ 3 million
Aug 2, 2019 $ 0.0283
+9.93%
$ 77.51 million $ 1.97 million
Aug 1, 2019 $ 0.0258
+7.12%
$ 70.52 million $ 1.05 million
Jul 31, 2019 $ 0.0241
+1.94%
$ 65.82 million $ 818,343
Jul 30, 2019 $ 0.0236
-5.69%
$ 64.58 million $ 914,558
Jul 29, 2019 $ 0.025
+8.56%
$ 68.47 million $ 1.75 million
Jul 28, 2019 $ 0.0231
+2.07%
$ 63.07 million $ 1.43 million
Jul 27, 2019 $ 0.0226
+3.77%
$ 61.8 million $ 1.44 million
Jul 26, 2019 $ 0.0218
+2.11%
$ 59.55 million $ 1.33 million
Jul 25, 2019 $ 0.0213
+0.43%
$ 58.32 million $ 1.42 million
Jul 24, 2019 $ 0.0212
+4.01%
$ 58.07 million $ 1.65 million
Jul 23, 2019 $ 0.0204
+0.65%
$ 55.83 million $ 1.61 million
Jul 22, 2019 $ 0.0203
-0.02%
$ 55.46 million $ 1.49 million
Jul 21, 2019 $ 0.0203
-1.69%
$ 55.47 million $ 1.4 million
Jul 20, 2019 $ 0.0206
+2.86%
$ 56.43 million $ 1.44 million
Jul 19, 2019 $ 0.0201
-3.79%
$ 54.86 million $ 1.37 million
Jul 18, 2019 $ 0.0208
+0.84%
$ 57.02 million $ 1.52 million
Jul 17, 2019 $ 0.0207
+3.13%
$ 56.55 million $ 1.5 million
Jul 16, 2019 $ 0.02
-4.11%
$ 54.83 million $ 1.55 million
Jul 15, 2019 $ 0.0209
-2.45%
$ 57.18 million $ 1.4 million
Jul 14, 2019 $ 0.0214
-4.19%
$ 58.62 million $ 1.7 million
Jul 13, 2019 $ 0.0224
+2.67%
$ 61.18 million $ 1.88 million
Jul 12, 2019 $ 0.0218
-1.49%
$ 59.59 million $ 1.66 million
Jul 11, 2019 $ 0.0221
-1.92%
$ 60.49 million $ 1.77 million
Jul 10, 2019 $ 0.0225
-0.30%
$ 61.67 million $ 1.66 million
Jul 9, 2019 $ 0.0226
-3.31%
$ 61.86 million $ 1.65 million
Jul 8, 2019 $ 0.0234
+0.22%
$ 63.97 million $ 1.62 million
Jul 7, 2019 $ 0.0233
-1.09%
$ 63.84 million $ 1.43 million