YOU Chain Historical Data

YOU Page 29
Download
Date Close Price change Market cap Trading volume
May 17, 2019 $ 0.0246
-8.11%
$ 67.22 million $ 7.52 million
May 16, 2019 $ 0.0268
-8.67%
$ 73.23 million $ 6.94 million
May 15, 2019 $ 0.0293
+19.38%
$ 80.26 million $ 7.18 million
May 14, 2019 $ 0.0245
+2.60%
$ 66.97 million $ 4.31 million
May 13, 2019 $ 0.0236
+1.31%
$ 64.5 million $ 3.66 million
May 12, 2019 $ 0.0232
-2.80%
$ 63.48 million $ 2.18 million
May 11, 2019 $ 0.0239
-12.22%
$ 65.45 million $ 2.2 million
May 10, 2019 $ 0.0273
+58.37%
$ 74.8 million $ 3.97 million
May 9, 2019 $ 0.0173
+8.76%
$ 47.22 million $ 1.06 million
May 8, 2019 $ 0.0159
+0.32%
$ 43.4 million $ 500,910
May 7, 2019 $ 0.0158
+0.70%
$ 43.17 million $ 372,701
May 6, 2019 $ 0.0157
+0.84%
$ 42.85 million $ 476,661
May 5, 2019 $ 0.0155
+2.36%
$ 42.47 million $ 819,532
May 4, 2019 $ 0.0152
-0.05%
$ 41.51 million $ 370,268
May 3, 2019 $ 0.0152
-1.11%
$ 41.51 million $ 643,629
May 2, 2019 $ 0.0153
-0.29%
$ 41.99 million $ 698,897
May 1, 2019 $ 0.0154
-2.35%
$ 42.11 million $ 737,693
Apr 30, 2019 $ 0.0158
+1.33%
$ 43.1 million $ 686,900
Apr 29, 2019 $ 0.0155
-1.33%
$ 42.49 million $ 674,189
Apr 28, 2019 $ 0.0157
-0.82%
$ 42.94 million $ 800,865
Apr 27, 2019 $ 0.0158
-0.53%
$ 43.29 million $ 678,015
Apr 26, 2019 $ 0.0159
+5.21%
$ 43.53 million $ 1.35 million
Apr 25, 2019 $ 0.0151
+0.58%
$ 41.37 million $ 944,807
Apr 24, 2019 $ 0.015
+2.99%
$ 41.15 million $ 725,248
Apr 23, 2019 $ 0.0146
+1.68%
$ 39.96 million $ 589,248
Apr 22, 2019 $ 0.0144
+1.21%
$ 39.31 million $ 1.99 million
Apr 21, 2019 $ 0.0142
-1.91%
$ 38.77 million $ 3.62 million
Apr 20, 2019 $ 0.0145
-3.42%
$ 39.59 million $ 3.87 million
Apr 19, 2019 $ 0.015
+0.20%
$ 40.95 million $ 4.7 million
Apr 18, 2019 $ 0.0149
+2.33%
$ 40.78 million $ 4.55 million
Apr 17, 2019 $ 0.0146
-0.83%
$ 39.84 million $ 4.24 million
Apr 16, 2019 $ 0.0147
+4.21%
$ 40.19 million $ 3.79 million
Apr 15, 2019 $ 0.0141
-2.68%
$ 38.6 million $ 4.27 million
Apr 14, 2019 $ 0.0145
-0.80%
$ 39.69 million $ 4.47 million
Apr 13, 2019 $ 0.0146
-5.08%
$ 39.98 million $ 4.99 million
Apr 12, 2019 $ 0.0154
+4.86%
$ 42.13 million $ 6.03 million
Apr 11, 2019 $ 0.0147
-1.71%
$ 40.15 million $ 4.98 million
Apr 10, 2019 $ 0.0149
+2.73%
$ 40.73 million $ 4.61 million
Apr 9, 2019 $ 0.0145
-0.80%
$ 39.54 million $ 4.04 million
Apr 8, 2019 $ 0.0145
-2.73%
$ 39.79 million $ 3.74 million
Apr 7, 2019 $ 0.015
+0.62%
$ 40.99 million $ 3.69 million
Apr 6, 2019 $ 0.0149
+0.30%
$ 40.66 million $ 3.56 million
Apr 5, 2019 $ 0.0148
+2.12%
$ 40.54 million $ 3.44 million
Apr 4, 2019 $ 0.0145
-1.75%
$ 39.71 million $ 2.73 million
Apr 3, 2019 $ 0.0146
-0.41%
$ 39.99 million $ 3.37 million
Apr 2, 2019 $ 0.0147
+1.26%
$ 40.16 million $ 3.03 million
Apr 1, 2019 $ 0.0144
+6.36%
$ 39.37 million $ 2.51 million
Mar 31, 2019 $ 0.0135
+1.62%
$ 36.95 million $ 2.13 million
Mar 30, 2019 $ 0.0133
-1.02%
$ 36.38 million $ 1.92 million
Mar 29, 2019 $ 0.0135
+5.48%
$ 36.91 million $ 1.96 million