×
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Cryptocurrencies:  4,916Markets:  20,660Market Cap:  $198,763,735,05724h Vol:  $58,991,352,644BTC Dominance:  66.6%
Market Cap:  $198,763,735,05724h Vol:  $58,991,352,644BTC Dominance:  66.6%Cryptocurrencies:  4,916Markets:  20,660

YOU COIN (YOU)

$0.039888 USD (-7.53%)
0.00000545 BTC (-7.23%)
0.00027167 ETH (-7.37%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $17,490,055 USD
    2,390 BTC
    119,122 ETH
  • Volume (24h)
    $18,693,959 USD
    2,555 BTC
    127,321 ETH
  • Circulating Supply
    438,479,472 YOU
  • Total Supply
    2,856,000,000 YOU
  • Historical data for YOU COIN

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Dec 10, 2019
    0.046100
    0.046380
    0.041785
    0.042123
    15,277,013
    18,466,890
    Dec 09, 2019
    0.048718
    0.048900
    0.045454
    0.046043
    16,042,695
    20,160,159
    Dec 08, 2019
    0.049195
    0.049571
    0.048196
    0.048718
    16,561,841
    21,329,832
    Dec 07, 2019
    0.050402
    0.050548
    0.047925
    0.049195
    17,218,603
    21,538,691
    Dec 06, 2019
    0.051129
    0.051268
    0.049708
    0.050220
    18,925,645
    21,975,822
    Dec 05, 2019
    0.051161
    0.052859
    0.050695
    0.051224
    18,668,780
    22,395,879
    Dec 04, 2019
    0.051171
    0.051586
    0.049847
    0.051009
    18,770,274
    22,301,786
    Dec 03, 2019
    0.051763
    0.052081
    0.050515
    0.051233
    16,488,478
    22,399,626
    Dec 02, 2019
    0.051006
    0.052223
    0.050834
    0.051763
    7,115,235
    22,629,972
    Dec 01, 2019
    0.052237
    0.052835
    0.050445
    0.050889
    6,927,640
    22,243,986
    Nov 30, 2019
    0.052947
    0.054737
    0.051486
    0.052131
    6,988,072
    22,786,400
    Nov 29, 2019
    0.052409
    0.053089
    0.051173
    0.052914
    7,303,169
    23,119,636
    Nov 28, 2019
    0.052580
    0.054582
    0.051360
    0.052346
    6,717,164
    22,860,511
    Nov 27, 2019
    0.050409
    0.052831
    0.050013
    0.052618
    4,944,007
    22,954,504
    Nov 26, 2019
    0.050095
    0.051547
    0.049688
    0.050576
    3,257,560
    22,047,354
    Nov 25, 2019
    0.050881
    0.052515
    0.048502
    0.050124
    21,281,830
    21,846,382
    Nov 24, 2019
    0.053619
    0.054574
    0.050881
    0.050881
    7,880,452
    22,159,160
    Nov 23, 2019
    0.052898
    0.053769
    0.049963
    0.053578
    7,475,665
    23,323,130
    Nov 22, 2019
    0.054909
    0.057807
    0.051659
    0.052943
    7,206,458
    22,992,043
    Nov 21, 2019
    0.058914
    0.060363
    0.053096
    0.054909
    7,885,878
    23,518,509
    Nov 20, 2019
    0.057537
    0.061238
    0.057410
    0.058914
    8,465,013
    25,076,938
    Nov 19, 2019
    0.060119
    0.060786
    0.056873
    0.057537
    8,171,952
    24,200,184
    Nov 18, 2019
    0.060293
    0.062169
    0.059431
    0.060096
    8,541,338
    25,276,729
    Nov 17, 2019
    0.059505
    0.061206
    0.059199
    0.060091
    8,362,241
    25,274,563
    Nov 16, 2019
    0.059132
    0.059942
    0.058835
    0.059505
    8,900,490
    25,027,963
    Nov 15, 2019
    0.059411
    0.061503
    0.058902
    0.059102
    8,337,412
    24,858,405
    Nov 14, 2019
    0.060093
    0.060230
    0.058609
    0.059385
    8,883,701
    24,853,298
    Nov 13, 2019
    0.057888
    0.064315
    0.057848
    0.060063
    8,716,416
    25,136,705
    Nov 12, 2019
    0.057142
    0.058438
    0.056949
    0.057885
    8,981,526
    24,225,502
    Nov 11, 2019
    0.057128
    0.057492
    0.055783
    0.057161
    8,796,812
    23,922,268

About YOU COIN

YOUChain is focused on carrying out large-scale commercial applications through its YPoS consensus mechanism and investment model. YOUChain aims to create a public blockchain with high-performance and scalability to achieve its vision of “One Mobile Device One Node, Everyone Can Participate”.

YOUChain's founding team is reportedly from Alibaba, Tencent and BITMAIN. It has the following features:

  • YPoS, a BFT consensus algorithm based on VRF and PoS, reportedly supports a large number of nodes to conduct consensus.
  • Super routing, a P2P system made for both home broadband and mobile network, reportedly helps to enhance the efficiency of complex communication environments.
  • Intelligent sharding reportedly enhances scalability.
  • Any mobile device can theoretically become a node in the network to achieve decentralization.

YOU COIN Statistics

YOU COIN Price
$0.039888 USD
YOU COIN ROI
42.16%
Market Rank
#153
Market Cap
$17,490,055 USD
24 Hour Volume
$18,693,959 USD
Circulating Supply
438,479,472 YOU
Total Supply
2,856,000,000 YOU
Max Supply
No Data
All Time High
$0.107088 USD
(Aug 27, 2019)
All Time Low
$0.003517 USD
(Dec 07, 2018)
52 Week High / Low
$0.113323 USD /
$0.003900 USD
90 Day High / Low
$0.089599 USD /
$0.037944 USD
30 Day High / Low
$0.064315 USD /
$0.037944 USD
7 Day High / Low
$0.052859 USD /
$0.037944 USD
24 Hour High / Low
$0.042703 USD /
$0.037944 USD
Yesterday's High / Low
$0.046380 USD /
$0.041785 USD
Yesterday's Open / Close
$0.046100 USD /
$0.042123 USD
Yesterday's Change
$-0.003977 USD (-8.63%)
Yesterday's Volume
$15,277,013 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.