YOU Coin Values YOU
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-06-14 | $0.0230600 | $0.0235600 | $0.0243400 | $0.0234700 |
2019-06-15 | $0.0235600 | $0.0242600 | $0.0251400 | $0.0239900 |
2019-06-16 | $0.0242600 | $0.0243300 | $0.0246900 | $0.0231700 |
2019-06-17 | $0.0243300 | $0.0259500 | $0.0273500 | $0.0249300 |
2019-06-18 | $0.0259500 | $0.0232500 | $0.0256100 | $0.0224300 |
2019-06-19 | $0.0232500 | $0.0239400 | $0.0242200 | $0.0233900 |
2019-06-20 | $0.0239400 | $0.0243200 | $0.0248000 | $0.0240300 |
2019-06-21 | $0.0243200 | $0.0225800 | $0.0264700 | $0.0224800 |
2019-06-22 | $0.0225800 | $0.0233000 | $0.0242700 | $0.0219100 |
2019-06-23 | $0.0233000 | $0.0226900 | $0.0241000 | $0.0220400 |
2019-06-24 | $0.0226900 | $0.0230600 | $0.0239500 | $0.0226200 |
2019-06-25 | $0.0230600 | $0.0227800 | $0.0245400 | $0.0224200 |
2019-06-26 | $0.0227800 | $0.0228600 | $0.0255700 | $0.0219500 |
2019-06-27 | $0.0228600 | $0.0229800 | $0.0253200 | $0.0194100 |
2019-06-28 | $0.0229800 | $0.0234700 | $0.0255700 | $0.0232300 |
2019-06-29 | $0.0234700 | $0.0237700 | $0.0242400 | $0.0224600 |
2019-06-30 | $0.0237700 | $0.0232600 | $0.0232600 | $0.0211100 |
2019-07-01 | $0.0232600 | $0.0235100 | $0.0242600 | $0.0218200 |
2019-07-02 | $0.0235100 | $0.0228800 | $0.0265700 | $0.0221200 |
2019-07-03 | $0.0228800 | $0.0233600 | $0.0252800 | $0.0231200 |
2019-07-04 | $0.0233600 | $0.0233200 | $0.0233200 | $0.0215300 |
2019-07-05 | $0.0233200 | $0.0238600 | $0.0252800 | $0.0227600 |
2019-07-06 | $0.0238600 | $0.0235100 | $0.0244100 | $0.0231700 |
2019-07-07 | $0.0235100 | $0.0236400 | $0.0239800 | $0.0232900 |
2019-07-08 | $0.0236400 | $0.0236100 | $0.0254500 | $0.0234900 |
2019-07-09 | $0.0236100 | $0.0228700 | $0.0251300 | $0.0223700 |
2019-07-10 | $0.0228700 | $0.0226300 | $0.0248000 | $0.0209300 |
2019-07-11 | $0.0226300 | $0.0221200 | $0.0230300 | $0.0200800 |
2019-07-12 | $0.0221200 | $0.0219400 | $0.0232400 | $0.0218300 |
2019-07-13 | $0.0219400 | $0.0223900 | $0.0234100 | $0.0211400 |
2019-07-14 | $0.0223900 | $0.0211200 | $0.0216300 | $0.0199000 |
2019-07-15 | $0.0211200 | $0.0207200 | $0.0225700 | $0.0206200 |
2019-07-16 | $0.0207200 | $0.0199800 | $0.0200700 | $0.0179000 |
2019-07-17 | $0.0199800 | $0.0208500 | $0.0213300 | $0.0200700 |
2019-07-18 | $0.0208500 | $0.0207400 | $0.0230900 | $0.0207400 |
2019-07-19 | $0.0207400 | $0.0202200 | $0.0210700 | $0.0201200 |
2019-07-20 | $0.0202200 | $0.0208700 | $0.0217300 | $0.0202300 |
2019-07-21 | $0.0208700 | $0.0205400 | $0.0207500 | $0.0202200 |
2019-07-22 | $0.0205400 | $0.0202400 | $0.0202400 | $0.0198300 |
2019-07-23 | $0.0202400 | $0.0205000 | $0.0206000 | $0.0193100 |
2019-07-24 | $0.0205000 | $0.0211100 | $0.0213000 | $0.0203300 |
2019-07-25 | $0.0211100 | $0.0213500 | $0.0217400 | $0.0206500 |
2019-07-26 | $0.0213500 | $0.0218600 | $0.0219600 | $0.0208800 |
2019-07-27 | $0.0218600 | $0.0225600 | $0.0226500 | $0.0204700 |
2019-07-28 | $0.0225600 | $0.0228800 | $0.0232600 | $0.0224000 |
2019-07-29 | $0.0228800 | $0.0250000 | $0.0253800 | $0.0224400 |
2019-07-30 | $0.0250000 | $0.0238000 | $0.0253300 | $0.0235100 |
2019-07-31 | $0.0238000 | $0.0243200 | $0.0251200 | $0.0237100 |
2019-08-01 | $0.0243200 | $0.0259200 | $0.0264400 | $0.0249800 |
2019-08-02 | $0.0259200 | $0.0285300 | $0.0355900 | $0.0261100 |
2019-08-03 | $0.0285300 | $0.0345200 | $0.0379800 | $0.0266200 |
2019-08-04 | $0.0345200 | $0.0404000 | $0.0472100 | $0.0329400 |
2019-08-05 | $0.0404000 | $0.0406200 | $0.0444000 | $0.0399100 |
2019-08-06 | $0.0406200 | $0.0411700 | $0.0447200 | $0.0389900 |
2019-08-07 | $0.0411700 | $0.0458600 | $0.0467000 | $0.0398700 |
2019-08-08 | $0.0458600 | $0.0581 | $0.0611 | $0.0454100 |
2019-08-09 | $0.0581 | $0.0687 | $0.0710 | $0.0571 |
2019-08-10 | $0.0687 | $0.0531 | $0.0654 | $0.0445000 |
2019-08-11 | $0.0531 | $0.0642 | $0.0675 | $0.0462000 |
2019-08-12 | $0.0642 | $0.0618 | $0.0643 | $0.0574 |
2019-08-13 | $0.0618 | $0.0596 | $0.0631 | $0.0546 |
2019-08-14 | $0.0596 | $0.0564 | $0.0598 | $0.0527 |
2019-08-15 | $0.0564 | $0.0761 | $0.0804 | $0.0571 |
2019-08-16 | $0.0761 | $0.0857 | $0.0930 | $0.0758 |
2019-08-17 | $0.0857 | $0.0954 | $0.0967 | $0.0787 |
2019-08-18 | $0.0954 | $0.0899 | $0.0999600 | $0.0815 |
2019-08-19 | $0.0899 | $0.0888 | $0.0967 | $0.0864 |
2019-08-20 | $0.0888 | $0.0877 | $0.0894 | $0.0861 |
2019-08-21 | $0.0877 | $0.1108000 | $0.1150000 | $0.0818 |
2019-08-22 | $0.1108000 | $0.0988 | $0.1124000 | $0.0840 |
2019-08-23 | $0.0988 | $0.0930 | $0.1026000 | $0.0877 |
2019-08-24 | $0.0930 | $0.0918 | $0.0954 | $0.0903 |
2019-08-25 | $0.0918 | $0.0845 | $0.0920 | $0.0844 |
2019-08-26 | $0.0845 | $0.0746 | $0.0866 | $0.0728 |
2019-08-27 | $0.0746 | $0.0902 | $0.1083000 | $0.0714 |
2019-08-28 | $0.0902 | $0.0864 | $0.0923 | $0.0798 |
2019-08-29 | $0.0864 | $0.0793 | $0.0874 | $0.0768 |
2019-08-30 | $0.0793 | $0.0806 | $0.0859 | $0.0774 |
2019-08-31 | $0.0806 | $0.0829 | $0.0842 | $0.0802 |
2019-09-01 | $0.0829 | $0.0823 | $0.0848 | $0.0792 |
2019-09-02 | $0.0823 | $0.0795 | $0.0884 | $0.0785 |
2019-09-03 | $0.0795 | $0.0812 | $0.0838 | $0.0767 |
2019-09-04 | $0.0812 | $0.0795 | $0.0829 | $0.0783 |
2019-09-05 | $0.0795 | $0.0774 | $0.0807 | $0.0739 |
2019-09-06 | $0.0774 | $0.0769 | $0.0783 | $0.0728 |
2019-09-07 | $0.0769 | $0.0779 | $0.0787 | $0.0759 |
2019-09-08 | $0.0779 | $0.0777 | $0.0787 | $0.0760 |
2019-09-09 | $0.0777 | $0.0773 | $0.0790 | $0.0751 |
2019-09-10 | $0.0773 | $0.0764 | $0.0782 | $0.0749 |
2019-09-11 | $0.0764 | $0.0766 | $0.0791 | $0.0757 |
2019-09-12 | $0.0766 | $0.0772 | $0.0795 | $0.0766 |
2019-09-13 | $0.0772 | $0.0769 | $0.0795 | $0.0763 |
2019-09-14 | $0.0769 | $0.0769 | $0.0779 | $0.0765 |
2019-09-15 | $0.0769 | $0.0776 | $0.0786 | $0.0763 |
2019-09-16 | $0.0776 | $0.0787 | $0.0796 | $0.0757 |
2019-09-17 | $0.0787 | $0.0853 | $0.0900 | $0.0780 |
2019-09-18 | $0.0853 | $0.0774 | $0.0859 | $0.0682 |
2019-09-19 | $0.0774 | $0.0776 | $0.0826 | $0.0768 |
2019-09-20 | $0.0776 | $0.0795 | $0.0805 | $0.0765 |
2019-09-21 | $0.0795 | $0.0805 | $0.0808 | $0.0755 |
2019-09-22 | $0.0805 | $0.0813 | $0.0825 | $0.0804 |
2019-09-23 | $0.0813 | $0.0797 | $0.0807 | $0.0776 |
2019-09-24 | $0.0797 | $0.0718 | $0.0741 | $0.0612 |
2019-09-25 | $0.0718 | $0.0710 | $0.0745 | $0.0693 |
2019-09-26 | $0.0710 | $0.0707 | $0.0733 | $0.0676 |
2019-09-27 | $0.0707 | $0.0678 | $0.0728 | $0.0674 |
2019-09-28 | $0.0678 | $0.0672 | $0.0691 | $0.0669 |
2019-09-29 | $0.0672 | $0.0650 | $0.0673 | $0.0648 |
2019-09-30 | $0.0650 | $0.0591 | $0.0689 | $0.0547 |
2019-10-01 | $0.0591 | $0.0613 | $0.0667 | $0.0588 |
2019-10-02 | $0.0613 | $0.0613 | $0.0634 | $0.0592 |
2019-10-03 | $0.0613 | $0.0573 | $0.0603 | $0.0561 |
2019-10-04 | $0.0573 | $0.0539 | $0.0582 | $0.0524 |
2019-10-05 | $0.0539 | $0.0487100 | $0.0565 | $0.0483800 |
2019-10-06 | $0.0487100 | $0.0523 | $0.0541 | $0.0464200 |
2019-10-07 | $0.0523 | $0.0541 | $0.0572 | $0.0530 |
2019-10-08 | $0.0541 | $0.0547 | $0.0587 | $0.0528 |
2019-10-09 | $0.0547 | $0.0551 | $0.0551 | $0.0547 |
2019-10-12 | $0.0582 | $0.0664 | $0.0700 | $0.0582 |
2019-10-13 | $0.0662 | $0.0655 | $0.0681 | $0.0641 |
2019-10-14 | $0.0655 | $0.0658 | $0.0658 | $0.0655 |
2019-10-15 | $0.0629 | $0.0595 | $0.0617 | $0.0579 |
2019-10-16 | $0.0598 | $0.0584 | $0.0593 | $0.0553 |
2019-10-17 | $0.0578 | $0.0549 | $0.0595 | $0.0539 |
2019-10-18 | $0.0550 | $0.0523 | $0.0567 | $0.0512 |
2019-10-19 | $0.0525 | $0.0558 | $0.0561 | $0.0524 |
2019-10-20 | $0.0558 | $0.0554 | $0.0579 | $0.0554 |
2019-10-21 | $0.0558 | $0.0556 | $0.0563 | $0.0530 |
2019-10-22 | $0.0556 | $0.0546 | $0.0547 | $0.0533 |
2019-10-23 | $0.0546 | $0.0530 | $0.0537 | $0.0489800 |
2019-10-24 | $0.0530 | $0.0531 | $0.0531 | $0.0530 |
2019-10-25 | $0.0529 | $0.0537 | $0.0619 | $0.0527 |
2019-10-26 | $0.0539 | $0.0531 | $0.0571 | $0.0480800 |
2019-10-27 | $0.0537 | $0.0537 | $0.0569 | $0.0520 |
2019-10-28 | $0.0536 | $0.0534 | $0.0559 | $0.0522 |
2019-10-29 | $0.0529 | $0.0543 | $0.0573 | $0.0532 |
2019-10-30 | $0.0541 | $0.0542 | $0.0552 | $0.0527 |
2019-10-31 | $0.0542 | $0.0518 | $0.0541 | $0.0504 |
2019-11-01 | $0.0519 | $0.0540 | $0.0541 | $0.0524 |
2019-11-02 | $0.0540 | $0.0539 | $0.0547 | $0.0534 |
2019-11-03 | $0.0539 | $0.0560 | $0.0657 | $0.0534 |
2019-11-04 | $0.0560 | $0.0591 | $0.0652 | $0.0570 |
2019-11-05 | $0.0593 | $0.0600 | $0.0631 | $0.0557 |
2019-11-06 | $0.0600 | $0.0598 | $0.0615 | $0.0581 |
2019-11-07 | $0.0596 | $0.0590 | $0.0599 | $0.0583 |
2019-11-08 | $0.0587 | $0.0583 | $0.0583 | $0.0583 |
2019-11-09 | $0.0579 | $0.0584 | $0.0584 | $0.0584 |
2019-11-10 | $0.0583 | $0.0596 | $0.0596 | $0.0596 |
2019-11-11 | $0.0596 | $0.0581 | $0.0581 | $0.0581 |
2019-11-12 | $0.0582 | $0.0588 | $0.0588 | $0.0588 |
2019-11-13 | $0.0589 | $0.0590 | $0.0590 | $0.0590 |
2019-11-14 | $0.0592 | $0.0582 | $0.0582 | $0.0582 |
2019-11-15 | $0.0582 | $0.0569 | $0.0569 | $0.0569 |
2019-11-16 | $0.0567 | $0.0575 | $0.0575 | $0.0575 |
2019-11-17 | $0.0575 | $0.0582 | $0.0582 | $0.0582 |
2019-11-18 | $0.0547 | $0.0594 | $0.0600 | $0.0528 |
2019-11-19 | $0.0596 | $0.0573 | $0.0592 | $0.0569 |
2019-11-20 | $0.0573 | $0.0586 | $0.0593 | $0.0570 |
2019-11-21 | $0.0586 | $0.0587 | $0.0587 | $0.0586 |
2019-11-22 | $0.0552 | $0.0532 | $0.0557 | $0.0506 |
2019-11-23 | $0.0526 | $0.0531 | $0.0550 | $0.0510 |
2019-11-24 | $0.0531 | $0.0510 | $0.0519 | $0.0498900 |
2019-11-25 | $0.0502 | $0.0504 | $0.0585 | $0.0489500 |
2019-11-26 | $0.0504 | $0.0499800 | $0.0504 | $0.0499800 |
2019-11-27 | $0.0502 | $0.0528 | $0.0541 | $0.0512 |
2019-11-28 | $0.0523 | $0.0520 | $0.0535 | $0.0501 |
2019-11-29 | $0.0527 | $0.0528 | $0.0537 | $0.0514 |
2019-11-30 | $0.0529 | $0.0520 | $0.0540 | $0.0513 |
2019-12-01 | $0.0523 | $0.0511 | $0.0541 | $0.0508 |
2019-12-02 | $0.0507 | $0.0514 | $0.0527 | $0.0501 |
2019-12-03 | $0.0514 | $0.0511 | $0.0514 | $0.0511 |
2019-12-04 | $0.0511 | $0.0510 | $0.0513 | $0.0487100 |
2019-12-05 | $0.0510 | $0.0507 | $0.0523 | $0.0505 |
2019-12-06 | $0.0507 | $0.0510 | $0.0510 | $0.0507 |
2019-12-09 | $0.0486700 | $0.0460500 | $0.0477100 | $0.0450100 |
2019-12-10 | $0.0458500 | $0.0422300 | $0.0459700 | $0.0416300 |
2019-12-11 | $0.0422300 | $0.0421800 | $0.0422300 | $0.0421800 |
2019-12-13 | $0.0397700 | $0.0433000 | $0.0452600 | $0.0396000 |
2019-12-14 | $0.0431700 | $0.0426700 | $0.0438600 | $0.0412600 |
2019-12-15 | $0.0423100 | $0.0427800 | $0.0443100 | $0.0424600 |
2019-12-16 | $0.0427800 | $0.0427100 | $0.0427800 | $0.0427100 |
2019-12-18 | $0.0405400 | $0.0429300 | $0.0462400 | $0.0426000 |
2019-12-19 | $0.0429300 | $0.0418600 | $0.0429300 | $0.0418600 |
2019-12-24 | $0.0431400 | $0.0420800 | $0.0436900 | $0.0407400 |
2019-12-25 | $0.0420300 | $0.0402800 | $0.0423500 | $0.0401700 |
2019-12-26 | $0.0402800 | $0.0403100 | $0.0403100 | $0.0402800 |
2019-12-27 | $0.0402800 | $0.0392500 | $0.0412100 | $0.0391700 |
2019-12-28 | $0.0392500 | $0.0392500 | $0.0392500 | $0.0392500 |
2019-12-30 | $0.0392500 | $0.0379100 | $0.0389100 | $0.0372300 |
2019-12-31 | $0.0379100 | $0.0378900 | $0.0379100 | $0.0378900 |
2020-01-04 | $0.0387200 | $0.0377200 | $0.0389000 | $0.0371800 |
2020-01-05 | $0.0378500 | $0.0377700 | $0.0381600 | $0.0369200 |
2020-01-06 | $0.0378800 | $0.0382500 | $0.0400800 | $0.0376800 |
2020-01-07 | $0.0382500 | $0.0382500 | $0.0382500 | $0.0382500 |
2020-01-08 | $0.0388600 | $0.0390700 | $0.0397600 | $0.0365500 |
2020-01-09 | $0.0390600 | $0.0414900 | $0.0454300 | $0.0372900 |
2020-01-10 | $0.0414900 | $0.0412500 | $0.0414900 | $0.0412500 |
2020-01-11 | $0.0416800 | $0.0408600 | $0.0438000 | $0.0401300 |
2020-01-12 | $0.0408600 | $0.0406800 | $0.0408600 | $0.0406800 |
2020-01-15 | $0.0391800 | $0.0404000 | $0.0430900 | $0.0380800 |
2020-01-16 | $0.0403700 | $0.0402100 | $0.0426000 | $0.0390800 |
2020-01-17 | $0.0402100 | $0.0409300 | $0.0409300 | $0.0402100 |
2020-01-19 | $0.0384200 | $0.0372400 | $0.0393800 | $0.0347500 |
2020-01-20 | $0.0372400 | $0.0365700 | $0.0386000 | $0.0356200 |
2020-01-21 | $0.0365700 | $0.0361700 | $0.0365700 | $0.0361700 |
2020-01-23 | $0.0365400 | $0.0362800 | $0.0386700 | $0.0348400 |
2020-01-24 | $0.0362800 | $0.0366500 | $0.0366500 | $0.0362800 |
2020-01-26 | $0.0367100 | $0.0365600 | $0.0391600 | $0.0359200 |
2020-01-27 | $0.0365600 | $0.0365300 | $0.0365600 | $0.0365300 |
2020-01-29 | $0.0382600 | $0.0374100 | $0.0411000 | $0.0362200 |
2020-01-30 | $0.0374100 | $0.0371100 | $0.0374100 | $0.0371100 |
2020-01-31 | $0.0378700 | $0.0376900 | $0.0420200 | $0.0366200 |
2020-02-01 | $0.0374300 | $0.0381900 | $0.0422900 | $0.0367900 |
2020-02-02 | $0.0381900 | $0.0379800 | $0.0381900 | $0.0379800 |
2020-02-03 | $0.0408200 | $0.0395000 | $0.0434000 | $0.0385600 |
2020-02-04 | $0.0396400 | $0.0390200 | $0.0429100 | $0.0386500 |
2020-02-05 | $0.0390200 | $0.0390100 | $0.0390200 | $0.0390100 |
2020-02-06 | $0.0405700 | $0.0388900 | $0.0429200 | $0.0374100 |
2020-02-07 | $0.0390000 | $0.0399600 | $0.0410300 | $0.0385000 |
2020-02-08 | $0.0399600 | $0.0402300 | $0.0402300 | $0.0399600 |
2020-02-10 | $0.0395700 | $0.0389300 | $0.0408100 | $0.0373200 |
2020-02-11 | $0.0389300 | $0.0377300 | $0.0389300 | $0.0377300 |
2020-02-13 | $0.0377100 | $0.0369500 | $0.0402800 | $0.0349500 |
2020-02-14 | $0.0369500 | $0.0376700 | $0.0376700 | $0.0369500 |
2020-03-04 | $0.0196500 | $0.0203500 | $0.0204600 | $0.0191400 |
2020-03-05 | $0.0203500 | $0.0205600 | $0.0205600 | $0.0203500 |
2020-03-07 | $0.0203000 | $0.0193800 | $0.0199100 | $0.0187600 |
2020-03-08 | $0.0192100 | $0.0184000 | $0.0185800 | $0.0164000 |
2020-03-09 | $0.0184000 | $0.0186200 | $0.0186200 | $0.0184000 |
2020-03-10 | $0.0190100 | $0.0200800 | $0.0213000 | $0.0186400 |
2020-03-11 | $0.0200800 | $0.0197900 | $0.0200800 | $0.0197900 |
2020-03-12 | $0.0200100 | $0.0183300 | $0.0185300 | $0.0125000 |
2020-03-13 | $0.0182900 | $0.0195000 | $0.0252000 | $0.0170200 |
2020-03-14 | $0.0194400 | $0.0184800 | $0.0204400 | $0.0159100 |
2020-03-15 | $0.0179000 | $0.0177700 | $0.0201800 | $0.0166900 |
2020-03-16 | $0.0177700 | $0.0178300 | $0.0178300 | $0.0177700 |
2020-03-17 | $0.0174700 | $0.0179700 | $0.0210100 | $0.0174500 |
2020-03-18 | $0.0179700 | $0.0176900 | $0.0179700 | $0.0176900 |
2020-03-22 | $0.0180500 | $0.0179900 | $0.0182600 | $0.0163700 |
2020-03-23 | $0.0179900 | $0.0190900 | $0.0209300 | $0.0188400 |
2020-03-24 | $0.0190900 | $0.0189700 | $0.0198500 | $0.0178400 |
2020-03-25 | $0.0189700 | $0.0187500 | $0.0189700 | $0.0187500 |
2020-03-26 | $0.0184300 | $0.0186800 | $0.0190100 | $0.0183400 |
2020-03-27 | $0.0186800 | $0.0186700 | $0.0186800 | $0.0186700 |
2020-03-29 | $0.0249300 | $0.0312200 | $0.0349900 | $0.0235800 |
2020-03-30 | $0.0310900 | $0.0337900 | $0.0369700 | $0.0307900 |
2020-03-31 | $0.0337900 | $0.0333800 | $0.0348200 | $0.0324300 |
2020-04-01 | $0.0333800 | $0.0331000 | $0.0333800 | $0.0331000 |
2020-04-03 | $0.0329200 | $0.0298300 | $0.0331000 | $0.0285900 |
2020-04-04 | $0.0298300 | $0.0298100 | $0.0298300 | $0.0298100 |
2020-04-05 | $0.0305600 | $0.0303300 | $0.0310800 | $0.0297500 |
2020-04-06 | $0.0303300 | $0.0303700 | $0.0303700 | $0.0303300 |
2020-04-08 | $0.0296600 | $0.0292000 | $0.0314700 | $0.0287000 |
2020-04-09 | $0.0292000 | $0.0290900 | $0.0298000 | $0.0281000 |
2020-04-10 | $0.0290900 | $0.0290000 | $0.0290900 | $0.0290000 |
2020-04-11 | $0.0268500 | $0.0262400 | $0.0271800 | $0.0249700 |
2020-04-12 | $0.0262400 | $0.0286600 | $0.0303800 | $0.0264600 |
2020-04-13 | $0.0286600 | $0.0282400 | $0.0286600 | $0.0282400 |
2020-04-16 | $0.0271800 | $0.0273500 | $0.0316000 | $0.0271300 |
2020-04-17 | $0.0273500 | $0.0264000 | $0.0275800 | $0.0258400 |
2020-04-18 | $0.0264000 | $0.0264900 | $0.0264900 | $0.0264000 |
2020-04-19 | $0.0270300 | $0.0265800 | $0.0276300 | $0.0255400 |
2020-04-20 | $0.0265800 | $0.0261400 | $0.0314800 | $0.0240700 |
2020-04-21 | $0.0261400 | $0.0262400 | $0.0262400 | $0.0261400 |
2020-04-30 | $0.0210400 | $0.0211600 | $0.0228500 | $0.0196000 |
2020-05-01 | $0.0211600 | $0.0212700 | $0.0212700 | $0.0211600 |
2020-05-07 | $0.0190400 | $0.0188000 | $0.0210000 | $0.0184000 |
2020-05-08 | $0.0189900 | $0.0180000 | $0.0217300 | $0.0176600 |
2020-05-09 | $0.0180000 | $0.0179800 | $0.0180000 | $0.0179800 |
2020-05-14 | $0.0200200 | $0.0198800 | $0.0210400 | $0.0197200 |
2020-05-15 | $0.0198800 | $0.0200100 | $0.0200100 | $0.0198800 |
2020-05-21 | $0.0156500 | $0.0144600 | $0.0165000 | $0.0141600 |
2020-05-22 | $0.0144600 | $0.0153800 | $0.0153800 | $0.0144600 |
2020-06-11 | $0.0132600 | $0.0121400 | $0.0127900 | $0.0118600 |
2020-06-12 | $0.0121400 | $0.0121200 | $0.0121400 | $0.0121200 |
2020-06-14 | $0.0118400 | $0.0123200 | $0.0127900 | $0.0114800 |
2020-06-15 | $0.0123200 | $0.0123100 | $0.0123200 | $0.0123100 |
2020-07-02 | $0.0116400 | $0.0110900 | $0.0120000 | $0.0104600 |
2020-07-03 | $0.0110900 | $0.0110900 | $0.0110900 | $0.0110900 |
2020-08-03 | $0.0122800 | $0.0123600 | $0.0129200 | $0.0121300 |
2020-08-04 | $0.0123600 | $0.0124800 | $0.0124800 | $0.0123600 |
2020-08-05 | $0.0122000 | $0.0122200 | $0.0131600 | $0.0122200 |
2020-08-06 | $0.0122200 | $0.0122400 | $0.0122400 | $0.0122200 |
2020-08-10 | $0.0116800 | $0.0115200 | $0.0208800 | $0.0113400 |
2020-08-11 | $0.0115200 | $0.0118900 | $0.0352400 | $0.0110100 |
2020-08-12 | $0.0118900 | $0.0116400 | $0.0284200 | $0.0113700 |
2020-08-13 | $0.0116400 | $0.0115700 | $0.0116400 | $0.0115700 |
2020-08-31 | $0.0121400 | $0.0124200 | $0.0132000 | $0.0118100 |
2020-09-01 | $0.0124200 | $0.0124400 | $0.0124400 | $0.0124200 |
2020-09-03 | $0.0120100 | $0.0112400 | $0.0113200 | $0.0099820 |
2020-09-04 | $0.0112400 | $0.0106900 | $0.0114200 | $0.0102700 |
2020-09-05 | $0.0106800 | $0.0108800 | $0.0111800 | $0.0103700 |
2020-09-06 | $0.0108800 | $0.0108700 | $0.0108800 | $0.0108700 |
2020-09-30 | $0.006479 | $0.006549 | $0.006945 | $0.006334 |
2020-10-01 | $0.006549 | $0.006603 | $0.007238 | $0.006179 |
2020-10-02 | $0.006603 | $0.006536 | $0.007090 | $0.006260 |
2020-10-03 | $0.006536 | $0.006511 | $0.006719 | $0.006372 |
2020-10-04 | $0.006511 | $0.006983 | $0.007582 | $0.006630 |
2020-10-05 | $0.006983 | $0.006954 | $0.006983 | $0.006954 |
2020-10-06 | $0.006263 | $0.006203 | $0.006544 | $0.005931 |
2020-10-07 | $0.006203 | $0.006216 | $0.006238 | $0.006169 |
2020-11-04 | $0.006017 | $0.005879 | $0.006322 | $0.005798 |
2020-11-05 | $0.005879 | $0.006545 | $0.007045 | $0.005878 |
2020-11-06 | $0.006545 | $0.005932 | $0.007164 | $0.005658 |
2020-11-07 | $0.005932 | $0.006027 | $0.006027 | $0.005932 |
2020-11-08 | $0.005884 | $0.006048 | $0.006184 | $0.005957 |
2020-11-09 | $0.006048 | $0.006020 | $0.006048 | $0.006020 |
2020-12-04 | $0.006042 | $0.006175 | $0.006346 | $0.005489 |
2020-12-05 | $0.006175 | $0.006099 | $0.006175 | $0.006099 |
2020-12-06 | $0.006329 | $0.006257 | $0.006558 | $0.006197 |
2020-12-07 | $0.006262 | $0.006159 | $0.006337 | $0.005981 |
2020-12-08 | $0.006152 | $0.005977 | $0.006033 | $0.005645 |
2020-12-09 | $0.005977 | $0.005975 | $0.005977 | $0.005920 |
2021-01-01 | $0.005160 | $0.0049650 | $0.005184 | $0.0048190 |
2021-01-02 | $0.0049680 | $0.005269 | $0.005502 | $0.0048820 |
2021-01-03 | $0.005269 | $0.005376 | $0.006940 | $0.0048870 |
2021-01-04 | $0.005383 | $0.005424 | $0.006885 | $0.0043810 |
2021-01-05 | $0.005424 | $0.006625 | $0.007840 | $0.005190 |
2021-01-06 | $0.006471 | $0.006811 | $0.006811 | $0.006471 |
2021-01-07 | $0.006380 | $0.006140 | $0.007230 | $0.005686 |
2021-01-08 | $0.005957 | $0.006354 | $0.006751 | $0.005957 |
2021-02-03 | $0.007009 | $0.006569 | $0.007819 | $0.006102 |
2021-02-04 | $0.006569 | $0.006702 | $0.006981 | $0.006385 |
2021-02-05 | $0.006518 | $0.006421 | $0.007609 | $0.006318 |
2021-02-06 | $0.006421 | $0.006565 | $0.006661 | $0.006293 |
2021-02-08 | $0.006426 | $0.007082 | $0.007467 | $0.006678 |
2021-02-09 | $0.007082 | $0.007054 | $0.007149 | $0.007009 |
2021-03-02 | $0.008580 | $0.008753 | $0.009126 | $0.008024 |
2021-03-03 | $0.008753 | $0.008769 | $0.009475 | $0.008455 |
2021-03-04 | $0.008769 | $0.008753 | $0.008999 | $0.008292 |
2021-03-05 | $0.008753 | $0.008811 | $0.009362 | $0.008429 |
2021-03-06 | $0.008811 | $0.008917 | $0.008963 | $0.008791 |
2021-03-07 | $0.008935 | $0.009236 | $0.0105700 | $0.008977 |
2021-03-08 | $0.009236 | $0.009130 | $0.009352 | $0.009084 |
2021-03-31 | $0.0123400 | $0.0158700 | $0.0176400 | $0.0123500 |
2021-04-01 | $0.0158700 | $0.0159200 | $0.0159200 | $0.0158700 |
2021-04-04 | $0.0154100 | $0.0157200 | $0.0163000 | $0.0145500 |
2021-04-05 | $0.0157200 | $0.0157600 | $0.0157700 | $0.0157200 |
2021-04-06 | $0.0153700 | $0.0150800 | $0.0162400 | $0.0150800 |
2021-04-07 | $0.0150800 | $0.0150700 | $0.0150900 | $0.0150700 |
2021-04-30 | $0.0123200 | $0.0127100 | $0.0132800 | $0.0127100 |
2021-05-01 | $0.0127100 | $0.0127300 | $0.0133000 | $0.0127300 |
2021-05-02 | $0.0127300 | $0.0127400 | $0.0127500 | $0.0127100 |
2021-05-05 | $0.0117100 | $0.0120800 | $0.0126500 | $0.0115000 |
2021-05-06 | $0.0120800 | $0.0120500 | $0.0121000 | $0.0120200 |
2021-06-04 | $0.0102000 | $0.009215 | $0.0099530 | $0.008847 |
2021-06-05 | $0.009215 | $0.009191 | $0.009233 | $0.008798 |
2021-06-30 | $0.006821 | $0.006310 | $0.007362 | $0.006310 |
2021-07-01 | $0.006310 | $0.006297 | $0.006662 | $0.006290 |
2021-08-01 | $0.005392 | $0.005183 | $0.005183 | $0.0047840 |
2021-08-02 | $0.005183 | $0.005173 | $0.005198 | $0.005173 |
2021-08-07 | $0.005571 | $0.005354 | $0.006247 | $0.005354 |
2021-08-08 | $0.005354 | $0.005338 | $0.005355 | $0.005328 |
2021-08-31 | $0.005639 | $0.005659 | $0.006602 | $0.005659 |
2021-09-01 | $0.005659 | $0.005635 | $0.005659 | $0.005634 |
2021-09-02 | $0.005861 | $0.005421 | $0.006407 | $0.005421 |
2021-09-03 | $0.005421 | $0.005429 | $0.005429 | $0.005420 |
2021-09-05 | $0.005493 | $0.005696 | $0.006732 | $0.0046610 |
2021-09-06 | $0.005696 | $0.005269 | $0.006323 | $0.005269 |
2021-09-07 | $0.005269 | $0.005260 | $0.005272 | $0.005260 |
2023-09-22 | $0.0001060 | $0.0001060 | $0.0001060 | $0.0001060 |
2023-09-23 | $0.0001060 | $0.0001060 | $0.0001060 | $0.0001060 |
2023-09-24 | $0.0001060 | $0.0001050 | $0.0001050 | $0.0001050 |
2023-09-25 | $0.0001050 | $0.0001050 | $0.0001050 | $0.0001050 |
2023-09-26 | $0.0001050 | $0.0000920 | $0.0001050 | $0.0000790 |
2024-02-07 | $0.0001290 | $0.0001330 | $0.0001330 | $0.0001330 |
2024-02-08 | $0.0001330 | $0.0001360 | $0.0001360 | $0.0001360 |
2024-02-09 | $0.0001360 | $0.0001420 | $0.0001420 | $0.0001420 |
2024-02-10 | $0.0001420 | $0.0001430 | $0.0001430 | $0.0001430 |
2024-02-11 | $0.0001430 | $0.0001450 | $0.0001450 | $0.0001450 |
2024-02-12 | $0.0001450 | $0.0001500 | $0.0001500 | $0.0001500 |
2024-02-13 | $0.0001500 | $0.0001490 | $0.0001490 | $0.0001490 |
2024-02-14 | $0.0001490 | $0.0001560 | $0.0001560 | $0.0001560 |
2024-02-15 | $0.0001560 | $0.0001560 | $0.0001560 | $0.0001560 |
2024-02-16 | $0.0001560 | $0.0001820 | $0.0001820 | $0.0001560 |
2024-02-17 | $0.0001560 | $0.0001550 | $0.0001550 | $0.0001550 |
2024-02-18 | $0.0001550 | $0.0001810 | $0.0001810 | $0.0001550 |
2024-02-19 | $0.0001560 | $0.0001550 | $0.0001550 | $0.0001550 |
2024-02-20 | $0.0001550 | $0.0001810 | $0.0001810 | $0.0001550 |
2024-02-22 | $0.0001560 | $0.0001540 | $0.0001540 | $0.0001540 |
2024-02-23 | $0.0001540 | $0.0001520 | $0.0001520 | $0.0001520 |
2024-02-24 | $0.0001520 | $0.0001550 | $0.0001550 | $0.0001550 |
2024-02-25 | $0.0001550 | $0.0001550 | $0.0001550 | $0.0001550 |
2024-02-26 | $0.0001550 | $0.0001640 | $0.0001640 | $0.0001640 |
2024-02-27 | $0.0001640 | $0.0001710 | $0.0001710 | $0.0001710 |
2024-02-28 | $0.0001710 | $0.0001880 | $0.0001880 | $0.0001880 |
2024-02-29 | $0.0001880 | $0.0002170 | $0.0002190 | $0.0001880 |
2024-03-01 | $0.0001840 | $0.0001870 | $0.0001870 | $0.0001870 |
2024-03-02 | $0.0001870 | $0.0001860 | $0.0001860 | $0.0001860 |
2024-03-03 | $0.0001860 | $0.0001890 | $0.0001890 | $0.0001890 |
2024-03-04 | $0.0001890 | $0.0002050 | $0.0002050 | $0.0002050 |
2024-03-05 | $0.0002050 | $0.0001910 | $0.0001910 | $0.0001910 |
2024-03-06 | $0.0001910 | $0.0001980 | $0.0001980 | $0.0001980 |
2024-03-07 | $0.0001980 | $0.0002010 | $0.0002010 | $0.0002010 |
2024-03-08 | $0.0002010 | $0.0002050 | $0.0002050 | $0.0002050 |
2024-03-09 | $0.0002050 | $0.0002050 | $0.0002050 | $0.0002050 |
2024-03-10 | $0.0002050 | $0.0002070 | $0.0002070 | $0.0002070 |
2024-03-11 | $0.0002070 | $0.0002160 | $0.0002160 | $0.0002160 |
2024-03-12 | $0.0002160 | $0.0002140 | $0.0002140 | $0.0002140 |
2024-03-13 | $0.0002140 | $0.0002190 | $0.0002190 | $0.0002190 |
2024-03-14 | $0.0002190 | $0.0002140 | $0.0002140 | $0.0002140 |
2024-03-15 | $0.0002140 | $0.0002080 | $0.0002080 | $0.0002080 |
2024-03-16 | $0.0002080 | $0.0002450 | $0.0002450 | $0.0002080 |
2024-03-17 | $0.0001960 | $0.0002050 | $0.0002050 | $0.0002050 |
2024-03-18 | $0.0002050 | $0.0002030 | $0.0002030 | $0.0002030 |
2024-03-19 | $0.0002030 | $0.0001860 | $0.0001860 | $0.0001860 |
2024-03-20 | $0.0001860 | $0.0002040 | $0.0002040 | $0.0002040 |
2024-03-21 | $0.0002040 | $0.0001960 | $0.0001960 | $0.0001960 |
2024-03-22 | $0.0001960 | $0.0001920 | $0.0001920 | $0.0001920 |
2024-03-23 | $0.0001920 | $0.0001920 | $0.0001920 | $0.0001920 |
2024-03-24 | $0.0001920 | $0.0002020 | $0.0002020 | $0.0002020 |
2024-03-25 | $0.0002020 | $0.0002100 | $0.0002100 | $0.0002100 |
2024-03-26 | $0.0002100 | $0.0002100 | $0.0002100 | $0.0002100 |
2024-03-27 | $0.0002100 | $0.0002080 | $0.0002080 | $0.0002080 |
2024-03-28 | $0.0002080 | $0.0002430 | $0.0002430 | $0.0002080 |
Pair | Exchange |
---|---|
YOU/USDT | dcoin |
YOU/BTC | okex |
YOU/ETH | okex |
YOU/OKB | okex |
YOU/USDT | okex |
The eco-incentives on the YOUChain Network includes entrepreneurial incentives, high-quality DApps incentives, user incentives and so on. The YOUChain Network has full-service development platform resources that are positioned to promote the growth of the native ecosystem.
Sorry, detailed technology about YOU COIN is not currently available
Sorry, detailed features about YOU COIN is not currently available