YOU COIN (YOU) historical data and Live price

you-coin

YOU COIN

YOU
$ 0.005681 -1.699 % 0.00000016 BTC
MARKET CAP
3.159 M
24H VOLUME
774.166 k
CIRC.SUPPLY
556.12 M
MAX SUPPLY
Rank958
1H -0.49 %
24H -1.70 %
7D -12.98 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/1/200.0060.0060.0060.00693,366.2973,328,412.969
10/30/200.0060.0060.0060.006139,637.5173,228,414.303
10/29/200.0060.0060.0060.00676,122.7513,216,206.801
10/28/200.0060.0060.0060.006261,335.5723,243,284.629
10/27/200.0060.0060.0060.006392,738.0233,181,716.299
10/26/200.0060.0060.0060.00689,360.0883,291,873.196
10/25/200.0060.0060.0060.006120,676.9593,289,039.835
10/24/200.0060.0060.0060.00675,925.3263,341,520.24
10/23/200.0060.0060.0060.00620,183.9563,320,040.327
10/22/200.0060.0060.0060.006347,907.7533,340,363.088
10/21/200.0060.0060.0050.006183,402.1013,158,985.808
10/20/200.0050.0060.0050.006211,814.3813,217,541.624
10/19/200.0050.0050.0050.005248,009.5563,000,045.056
10/18/200.0050.0050.0050.005214,999.9343,027,665.37
10/17/200.0050.0060.0050.005293,661.1093,021,836.396
10/16/200.0060.0060.0050.005238,637.1383,017,327.496
10/15/200.0060.0060.0060.006115,915.4633,333,812.131
10/14/200.0060.0060.0060.006170,231.1023,367,914.743
10/13/200.0060.0060.0060.006431,694.3093,362,698.672
10/12/200.0060.0060.0060.006999,826.33,374,476.904
10/11/200.0060.0060.0060.0061,146,505.9133,439,347.017
10/10/200.0070.0070.0060.006896,436.7073,462,126.664
10/9/200.0060.0070.0060.007553,992.2553,690,556.693
10/8/200.0060.0070.0060.006496,676.2283,599,006.031
10/7/200.0060.0060.0060.006385,393.6043,430,453.423
10/6/200.0060.0070.0060.006436,411.6323,457,720.452
10/5/200.0070.0070.0060.006442,562.9843,487,306.161
10/4/200.0070.0080.0070.007506,723.8883,894,708.064
10/3/200.0070.0070.0060.007413,182.923,645,276.067
10/2/200.0070.0070.0060.007458,447.1683,645,319.796
10/1/200.0070.0070.0060.007569,586.0833,668,978.934
9/29/200.0070.0070.0060.006576,306.6443,584,068.93
9/28/200.0070.0080.0070.007463,382.2143,912,807.103
9/27/200.0070.0080.0070.007405,777.164,142,663.955
9/26/200.0080.0080.0070.007576,123.8634,152,016.002
9/25/200.0080.0080.0070.008465,518.64,222,565.178
9/24/200.0080.0080.0080.008501,230.6244,278,558.564
9/23/200.0080.0080.0080.008454,551.5234,328,754.495
9/22/200.0080.0080.0080.008543,898.8094,543,417.568
9/21/200.0090.0090.0080.008672,641.5534,588,969.041
9/20/200.0090.0090.0090.009714,495.0034,769,897.421
9/19/200.0090.0090.0090.009594,952.3724,895,783.574
9/18/200.0090.010.0090.009638,626.3794,849,711.201
9/17/200.0090.0090.0090.009722,587.0764,769,923.099
9/16/200.0090.0090.0090.009808,774.84,845,982.823
9/15/200.010.010.0090.009822,132.7695,104,527.904
9/14/200.010.0110.010.01638,158.2235,732,382.523
9/13/200.0110.0110.010.01861,823.4665,715,455.065
9/12/200.0110.0110.010.011884,957.6465,844,612.18
9/11/200.0110.0110.010.0111,061,205.9325,853,734.913
9/10/200.0110.0110.0110.0111,143,836.1975,933,973.562
9/9/200.0110.0110.0110.0111,260,629.5216,017,759.794
9/8/200.0110.0110.010.011927,637.8985,927,499.039
9/7/200.0110.0110.0110.011726,498.7486,009,673.07
9/6/200.0110.0110.0110.011724,831.3656,061,821.012
9/5/200.0110.0110.0110.011970,947.2095,998,974.537
9/4/200.0110.0110.010.0111,557,504.4535,965,161.457
9/3/200.0120.0120.0110.0111,392,066.6676,251,759.405
9/2/200.0120.0130.0110.0121,616,512.2036,664,106.811
9/1/200.0120.0130.0110.0121,162,685.3036,569,142.349
8/31/200.0120.0130.0120.0121,316,273.266,901,256.061
8/30/200.0110.0130.0110.012863,409.8716,742,877.322
8/29/200.0120.0120.0110.0111,029,771.4586,381,253.886
8/28/200.0120.0120.0110.0121,187,643.3576,444,393.107
8/27/200.0120.0120.0110.0121,239,961.376,448,185.78
8/26/200.0110.0130.0110.012923,896.4086,588,878.593
8/25/200.0110.0120.0110.0111,280,833.1466,292,077.729
8/24/200.0110.0120.0110.011688,848.4456,389,174.349
8/23/200.0120.0120.0110.011826,110.2796,325,936.405
8/22/200.0120.0120.0110.0121,094,700.6956,540,986.078
8/21/200.0120.0120.0120.0121,261,968.8256,475,139.921
8/20/200.0120.0120.0120.0121,175,758.7486,567,997.517
8/19/200.0120.0120.0120.0121,124,672.5086,653,890.472
8/18/200.0120.0130.0120.0121,322,214.1656,766,570.303
8/17/200.0120.0130.0120.0121,283,046.976,770,578.579
8/16/200.0110.0140.0110.0121,189,660.66,827,404.038
8/15/200.0110.0120.0110.011955,848.586,325,514.723
8/14/200.0120.0120.0110.0111,236,964.2516,385,361.865
8/13/200.0120.0120.0110.012922,011.1186,459,940.464
8/12/200.0110.0120.0110.012789,578.6746,453,509.859
8/11/200.0110.0120.0110.011948,089.4176,368,704.957
8/10/200.0120.0120.0110.011903,156.5746,377,999.285
8/9/200.0120.0120.0120.0121,035,125.6126,467,154.242
8/8/200.0120.0120.0120.0121,093,495.8396,635,730.538
8/7/200.0120.0120.0110.0121,035,932.0456,565,228.774
8/6/200.0120.0120.0120.0121,088,014.0336,767,335.618
8/5/200.0120.0130.0120.0121,355,288.5816,828,364.969
8/4/200.0120.0130.0120.0121,303,637.4326,844,096.952
8/3/200.0120.0130.0120.0121,589,941.9486,913,246.414
8/2/200.0130.0140.0120.0121,567,539.6756,810,452.567