YOU Chain Historical Data

YOU Page 28
Download
Date Close Price change Market cap Trading volume
Jul 6, 2019 $ 0.0236
-0.76%
$ 64.54 million $ 1.52 million
Jul 5, 2019 $ 0.0238
+2.53%
$ 65.04 million $ 1.87 million
Jul 4, 2019 $ 0.0232
+1.73%
$ 63.43 million $ 1.69 million
Jul 3, 2019 $ 0.0228
+1.48%
$ 62.36 million $ 1.77 million
Jul 2, 2019 $ 0.0225
-3.29%
$ 61.45 million $ 1.73 million
Jul 1, 2019 $ 0.0232
+0.05%
$ 63.54 million $ 1.63 million
Jun 30, 2019 $ 0.0232
-1.44%
$ 63.52 million $ 1.83 million
Jun 29, 2019 $ 0.0236
+0.93%
$ 64.44 million $ 1.93 million
Jun 28, 2019 $ 0.0233
+3.26%
$ 63.84 million $ 1.96 million
Jun 27, 2019 $ 0.0226
+0.31%
$ 61.82 million $ 2.1 million
Jun 26, 2019 $ 0.0225
+1.94%
$ 61.63 million $ 2 million
Jun 25, 2019 $ 0.0221
-1.75%
$ 60.45 million $ 1.74 million
Jun 24, 2019 $ 0.0225
+0.58%
$ 61.53 million $ 1.71 million
Jun 23, 2019 $ 0.0224
-1.08%
$ 61.18 million $ 1.66 million
Jun 22, 2019 $ 0.0226
+2.73%
$ 61.85 million $ 1.67 million
Jun 21, 2019 $ 0.022
-8.74%
$ 60.22 million $ 1.61 million
Jun 20, 2019 $ 0.0241
+1.91%
$ 65.99 million $ 1.51 million
Jun 19, 2019 $ 0.0236
+3.00%
$ 64.61 million $ 1.61 million
Jun 18, 2019 $ 0.0229
-10.65%
$ 62.7 million $ 1.68 million
Jun 17, 2019 $ 0.0257
+6.60%
$ 70.18 million $ 1.83 million
Jun 16, 2019 $ 0.0241
+1.00%
$ 65.84 million $ 1.49 million
Jun 15, 2019 $ 0.0239
+1.78%
$ 65.26 million $ 1.62 million
Jun 14, 2019 $ 0.0234
-0.21%
$ 64.03 million $ 1.46 million
Jun 13, 2019 $ 0.0235
+0.92%
$ 64.19 million $ 1.98 million
Jun 12, 2019 $ 0.0232
+2.83%
$ 63.55 million $ 507,741
Jun 11, 2019 $ 0.0226
-2.32%
$ 61.73 million $ 862,478
Jun 10, 2019 $ 0.0231
-0.08%
$ 63.2 million $ 977,040
Jun 9, 2019 $ 0.0231
-0.68%
$ 63.28 million $ 1.17 million
Jun 8, 2019 $ 0.0233
-0.99%
$ 63.73 million $ 1.62 million
Jun 7, 2019 $ 0.0235
+3.06%
$ 64.27 million $ 681,741
Jun 6, 2019 $ 0.0228
+0.35%
$ 62.3 million $ 1.34 million
Jun 5, 2019 $ 0.0227
+4.38%
$ 62.07 million $ 791,577
Jun 4, 2019 $ 0.0218
-8.62%
$ 59.52 million $ 1.51 million
Jun 3, 2019 $ 0.0238
-1.39%
$ 65 million $ 1.6 million
Jun 2, 2019 $ 0.0241
-0.24%
$ 65.94 million $ 1.47 million
Jun 1, 2019 $ 0.0242
-2.34%
$ 66.13 million $ 1.66 million
May 31, 2019 $ 0.0248
+2.69%
$ 67.96 million $ 1.7 million
May 30, 2019 $ 0.0241
-1.91%
$ 66.07 million $ 1.53 million
May 29, 2019 $ 0.0246
-1.28%
$ 67.39 million $ 1.77 million
May 28, 2019 $ 0.0249
+5.38%
$ 68.15 million $ 1.81 million
May 27, 2019 $ 0.0236
-0.19%
$ 64.64 million $ 1.62 million
May 26, 2019 $ 0.0237
-0.22%
$ 64.78 million $ 1.61 million
May 25, 2019 $ 0.0238
+4.54%
$ 65.2 million $ 1.83 million
May 24, 2019 $ 0.0228
+0.93%
$ 62.36 million $ 2.68 million
May 23, 2019 $ 0.0225
+1.86%
$ 61.62 million $ 2.85 million
May 22, 2019 $ 0.0221
-1.23%
$ 60.49 million $ 4.45 million
May 21, 2019 $ 0.0224
-0.64%
$ 61.19 million $ 6.41 million
May 20, 2019 $ 0.0225
-1.49%
$ 61.59 million $ 6.9 million
May 19, 2019 $ 0.0228
-5.91%
$ 62.43 million $ 6.85 million
May 18, 2019 $ 0.0242
-1.33%
$ 66.26 million $ 7.42 million