首页
快讯
资讯
APP
搜索
YOU
Youchain
市值排名：
No.804
+ 加入自选
YOU行情
平台数据
基本资料
持币地址
历史数据
$0.000300
历史最低价
$0.1136
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.005504
0.005653
0.005329
0.005627
45.51万
599.84万
2.
2021-07-31
0.0052
0.005624
0.005135
0.005504
51.16万
586.73万
3.
2021-07-30
0.005137
0.005454
0.005077
0.0052
73.79万
554.32万
4.
2021-07-29
0.004944
0.005604
0.004832
0.005142
58.85万
548.14万
5.
2021-07-28
0.004902
0.005085
0.004744
0.004931
30.16万
525.64万
6.
2021-07-27
0.005005
0.005076
0.004682
0.004901
38.61万
522.45万
7.
2021-07-26
0.004852
0.005129
0.004779
0.005009
28.06万
533.96万
8.
2021-07-25
0.005099
0.005167
0.0047
0.004838
26.89万
515.73万
9.
2021-07-24
0.004911
0.005259
0.004824
0.005085
23.25万
542.06万
10.
2021-07-23
0.004908
0.005202
0.004815
0.004917
33.12万
524.15万
11.
2021-07-22
0.004881
0.004962
0.0047
0.004904
29.73万
522.77万
12.
2021-07-21
0.004657
0.004898
0.004539
0.004885
39.66万
520.74万
13.
2021-07-20
0.00463
0.005314
0.004481
0.004657
75.92万
496.44万
14.
2021-07-19
0.005151
0.00575
0.004521
0.00463
47.27万
493.56万
15.
2021-07-18
0.005092
0.005245
0.004688
0.005151
19.59万
549.1万
16.
2021-07-17
0.004901
0.00559
0.004723
0.005104
50.58万
544.09万
17.
2021-07-16
0.004971
0.00498
0.004641
0.004891
25.13万
521.38万
18.
2021-07-15
0.005329
0.005401
0.004881
0.004971
39.53万
529.91万
19.
2021-07-14
0.005458
0.005631
0.00519
0.005329
50.72万
568.07万
20.
2021-07-13
0.005555
0.005696
0.005332
0.005459
39.8万
581.93万
21.
2021-07-12
0.005541
0.006484
0.005415
0.005558
43.84万
592.48万
22.
2021-07-11
0.005442
0.005681
0.005351
0.005519
29.85万
588.33万
23.
2021-07-10
0.005687
0.005795
0.005373
0.005442
31.76万
580.12万
24.
2021-07-09
0.005351
0.005854
0.005286
0.005687
33.16万
606.23万
25.
2021-07-08
0.005405
0.005501
0.005261
0.005351
59.54万
570.42万
26.
2021-07-07
0.00545
0.005544
0.005217
0.005393
51.61万
574.89万
27.
2021-07-06
0.005585
0.005786
0.005349
0.005482
57.78万
584.38万
28.
2021-07-05
0.005771
0.005832
0.005406
0.00559
49.45万
595.89万
29.
2021-07-04
0.005886
0.006038
0.005624
0.005755
58.68万
613.48万
30.
2021-07-03
0.005704
0.00593
0.0054
0.005886
67.98万
627.45万
31.
2021-07-02
0.006171
0.006349
0.005533
0.005704
65.43万
608.05万
32.
2021-07-01
0.006752
0.006752
0.006106
0.006171
79.4万
657.83万
33.
2021-06-30
0.006927
0.007123
0.006715
0.006734
53.37万
717.84万
34.
2021-06-29
0.007158
0.007159
0.006755
0.00694
56.78万
739.8万
35.
2021-06-28
0.007044
0.007246
0.006938
0.00714
41.97万
761.12万
36.
2021-06-27
0.007
0.007392
0.006916
0.007049
77.93万
751.42万
37.
2021-06-26
0.007339
0.007499
0.006922
0.007
76.56万
746.2万
38.
2021-06-25
0.007349
0.007724
0.006984
0.007304
89.41万
778.61万
39.
2021-06-24
0.007607
0.007669
0.006892
0.007349
85.67万
783.4万
40.
2021-06-23
0.007176
0.007954
0.006875
0.007572
106.1万
807.18万
41.
2021-06-22
0.007977
0.008696
0.006695
0.007183
103.65万
765.71万
42.
2021-06-21
0.008319
0.008627
0.007775
0.00821
83.42万
875.19万
43.
2021-06-20
0.008672
0.008681
0.007781
0.008297
87.74万
884.46万
44.
2021-06-19
0.008378
0.008805
0.008124
0.008643
108.51万
921.34万
45.
2021-06-18
0.009046
0.01027
0.008229
0.008478
116.39万
903.75万
46.
2021-06-17
0.009259
0.009301
0.008527
0.009215
99.67万
982.32万
47.
2021-06-16
0.008902
0.009786
0.008616
0.009301
115.27万
991.49万
48.
2021-06-15
0.008957
0.009125
0.008527
0.00892
111.46万
950.87万
49.
2021-06-14
0.008507
0.009022
0.008256
0.00896
116.49万
955.14万
50.
2021-06-13
0.008848
0.008871
0.008162
0.008507
126.87万
906.85万
51.
2021-06-12
0.009009
0.009055
0.008057
0.008852
104.51万
943.62万
52.
2021-06-11
0.008412
0.012893
0.008356
0.009036
211.8万
963.24万
53.
2021-06-10
0.008575
0.008908
0.008047
0.008377
111.72万
892.99万
54.
2021-06-09
0.007898
0.00872
0.007676
0.008575
132.94万
914.1万
55.
2021-06-08
0.009455
0.00948
0.007876
0.007942
107.31万
846.62万
56.
2021-06-07
0.010097
0.010254
0.009209
0.009467
93.56万
1009.18万
57.
2021-06-06
0.009031
0.012568
0.009021
0.0101
154.09万
1076.66万
58.
2021-06-05
0.00947
0.009934
0.008935
0.009028
109.05万
962.38万
59.
2021-06-04
0.00993
0.010227
0.008907
0.00947
132.9万
1009.5万
60.
2021-06-03
0.008071
0.013945
0.008071
0.009939
264.6万
1059.5万
61.
2021-06-02
0.007602
0.008363
0.007528
0.008071
60.72万
860.37万
62.
2021-06-01
0.008418
0.008452
0.007569
0.0076
67.94万
810.16万
63.
2021-05-31
0.008301
0.008688
0.007974
0.008418
69.91万
897.36万
64.
2021-05-30
0.007949
0.008784
0.007904
0.008294
73.95万
884.14万
65.
2021-05-29
0.00874
0.008782
0.00775
0.007963
78.49万
848.86万
66.
2021-05-28
0.008372
0.009431
0.008124
0.00874
76.45万
931.68万
67.
2021-05-27
0.008072
0.008567
0.007899
0.008372
68.19万
892.46万
68.
2021-05-26
0.007849
0.008454
0.007624
0.008094
61.77万
862.82万
69.
2021-05-25
0.007805
0.008357
0.007657
0.007828
66.95万
834.46万
70.
2021-05-24
0.007665
0.008063
0.007029
0.007809
105.77万
832.44万
71.
2021-05-23
0.008686
0.009167
0.00757
0.007634
73.34万
813.78万
72.
2021-05-22
0.009866
0.010791
0.008314
0.008673
96.4万
924.54万
73.
2021-05-21
0.009649
0.01027
0.009084
0.01001
86.26万
1067.07万
74.
2021-05-20
0.009389
0.009918
0.007775
0.009647
91.75万
1028.37万
75.
2021-05-19
0.011976
0.012332
0.00889
0.009392
89.31万
1001.19万
76.
2021-05-18
0.011505
0.012548
0.010661
0.011961
75.38万
1275.04万
77.
2021-05-17
0.011676
0.012566
0.00983
0.011511
85.17万
1227.07万
78.
2021-05-16
0.012854
0.012916
0.011549
0.01169
74.76万
1246.15万
79.
2021-05-15
0.012948
0.013487
0.011471
0.012827
93.01万
1367.36万
80.
2021-05-14
0.01207
0.01298
0.011335
0.012952
80.31万
1380.68万
81.
2021-05-13
0.013352
0.013634
0.011765
0.012043
123.32万
1283.78万
82.
2021-05-12
0.012218
0.013812
0.012078
0.013349
144.16万
1423万
83.
2021-05-11
0.01324
0.013267
0.01196
0.012218
93.86万
1302.44万
84.
2021-05-10
0.012389
0.013908
0.012308
0.01324
126.97万
1411.38万
85.
2021-05-09
0.013411
0.013436
0.012082
0.012362
127.54万
1317.79万
86.
2021-05-08
0.0138
0.014222
0.012965
0.01341
93.82万
1429.51万
87.
2021-05-07
0.013251
0.014172
0.012882
0.013813
128.28万
1472.47万
88.
2021-05-06
0.012673
0.014641
0.012345
0.013211
169.23万
1408.29万
89.
2021-05-05
0.011505
0.012779
0.011357
0.012688
95.88万
1352.54万
90.
2021-05-04
0.013279
0.01348
0.011334
0.011511
85.93万
1227.07万
91.
2021-05-03
0.013837
0.014033
0.013262
0.013262
94.68万
1413.73万
92.
2021-05-02
0.013307
0.013943
0.012922
0.013806
119.45万
1471.72万
93.
2021-05-01
0.013461
0.013719
0.012963
0.013349
93.84万
1423万
94.
2021-04-30
0.012746
0.013485
0.012712
0.013464
129.15万
1435.26万
95.
2021-04-29
0.013416
0.013472
0.012521
0.012729
124.91万
1356.91万
96.
2021-04-28
0.013748
0.014121
0.013034
0.013422
114.48万
1430.79万
97.
2021-04-27
0.01311
0.013932
0.012938
0.013763
121.5万
1467.14万
98.
2021-04-26
0.012795
0.013696
0.012305
0.013153
129.99万
1402.11万
99.
2021-04-25
0.012331
0.013457
0.012158
0.012779
122.01万
1362.24万
100.
2021-04-24
0.012477
0.013915
0.012044
0.012311
123.63万
1312.35万
