Youcoin YOU #8765
$0.0000272300 1.67% (1d)
Market Overview
Youcoin current market price is $0.0000272300 with a 24 hour trading volume of $26. The total available supply of Youcoin is 1.00B YOU with a maximum supply of 1.00B YOU. It has secured Rank 8765 in the cryptocurrency market with a marketcap of $27,229. The YOU price is 0.25% up in the last one hour.
The high price of the Youcoin is $0.0000272300 and low price is $0.0000263100 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Youcoin Rank
8765
Youcoin Price
$0.0000272300
Market Cap
$27,229 22.81%
Fully Diluted Valuation
$27,229
Trading Volume(24h)
$26
Circulating Supply
1.00B YOU
Total Supply
1.00B YOU
Max Supply
1.00B YOU
High(24h)
$0.0000272300
Low(24h)
$0.0000263100
All-time High
$0.003131 99.13%
07 Oct 2023
All-time Low
$0.0000114500 137.51%
09 Apr 2025
Cryptocurrency Youcoin Calculator
Want to convert more cryptocurrencies?
Youcoin Price Chart
1h
0.25%
24h
1.67%
7d
22.81%
14d
31.66%
30d
28.85%
60d
34.54%
200d
0.39%
1y
14.96%
Youcoin Historical Data
Historical data of Youcoin past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-07-15 | $29,450.55 | $0.00 | $0.00 |
| 2024-07-16 | $29,450.55 | $0.00 | $0.00 |
| 2024-07-17 | $32,047.15 | $28.28 | $0.00 |
| 2024-07-18 | $32,047.15 | $28.28 | $0.00 |
| 2024-07-19 | $32,171.92 | $48.45 | $0.00 |
| 2024-07-20 | $33,063.84 | $22.16 | $0.00 |
| 2024-07-21 | $32,605.59 | $123.72 | $0.00 |
| 2024-07-22 | $31,412.95 | $489.50 | $0.00 |
| 2024-07-23 | $31,013.55 | $8.83 | $0.00 |
| 2024-07-24 | $30,507.03 | $357.35 | $0.00 |
| 2024-07-25 | $28,536.18 | $189.82 | $0.00 |
| 2024-07-26 | $26,929.67 | $224.74 | $0.00 |
| 2024-07-27 | $27,474.76 | $46.44 | $0.00 |
| 2024-07-31 | $27,499.76 | $44.10 | $0.00 |
| 2024-08-01 | $27,499.76 | $44.10 | $0.00 |
| 2024-08-02 | $27,081.62 | $29.79 | $0.00 |
| 2024-08-03 | $26,874.76 | $4.17 | $0.00 |
| 2024-08-04 | $24,908.87 | $68.08 | $0.00 |
| 2024-08-05 | $24,870.91 | $68.19 | $0.00 |
| 2024-08-06 | $21,325.03 | $25.00 | $0.00 |
| 2024-08-07 | $21,325.03 | $25.00 | $0.00 |
| 2024-08-08 | $20,151.30 | $63.15 | $0.00 |
| 2024-08-09 | $20,850.10 | $56.14 | $0.00 |
| 2024-08-13 | $23,287.87 | $16.83 | $0.00 |
| 2024-08-14 | $23,287.87 | $16.83 | $0.00 |
| 2024-08-15 | $22,880.71 | $10.78 | $0.00 |
| 2024-08-16 | $22,116.78 | $26.76 | $0.00 |
| 2024-08-17 | $22,323.36 | $27.01 | $0.00 |
| 2024-08-18 | $22,274.16 | $128.33 | $0.00 |
| 2024-08-19 | $22,444.49 | $28.57 | $0.00 |
| 2024-08-20 | $22,448.76 | $28.68 | $0.00 |
| 2024-08-21 | $22,064.68 | $116.45 | $0.00 |
| 2024-08-22 | $22,487.37 | $11.02 | $0.00 |
| 2024-08-23 | $22,334.09 | $4.69 | $0.00 |
| 2024-08-24 | $22,834.87 | $3.19 | $0.00 |
| 2024-08-25 | $23,518.75 | $5.35 | $0.00 |
| 2024-08-26 | $23,891.74 | $5.61 | $0.00 |
| 2024-08-27 | $23,678.93 | $5.56 | $0.00 |
| 2024-08-28 | $22,171.43 | $10.41 | $0.00 |
| 2024-08-29 | $21,262.66 | $10.08 | $0.00 |
| 2024-08-31 | $21,493.38 | $9.31 | $0.00 |
| 2024-09-01 | $21,493.38 | $9.31 | $0.00 |
| 2024-09-02 | $20,942.23 | $6.50 | $0.00 |
| 2024-09-03 | $20,942.23 | $1.87 | $0.00 |
| 2024-09-04 | $20,942.23 | $1.87 | $0.00 |
| 2024-09-05 | $20,226.53 | $1.82 | $0.00 |
| 2024-09-09 | $20,001.76 | $2.11 | $0.00 |
| 2024-09-10 | $20,001.76 | $2.11 | $0.00 |
| 2024-09-11 | $20,026.31 | $19.87 | $0.00 |
| 2024-09-12 | $19,888.94 | $19.67 | $0.00 |
| 2024-09-13 | $19,782.08 | $17.57 | $0.00 |
| 2024-09-14 | $19,781.67 | $17.57 | $0.00 |
| 2024-09-17 | $19,530.42 | $10.31 | $0.00 |
| 2024-09-18 | $19,530.42 | $10.31 | $0.00 |
| 2024-09-19 | $19,552.11 | $10.94 | $0.00 |
| 2024-09-25 | $21,972.28 | $34.39 | $0.00 |
| 2024-09-26 | $21,965.66 | $34.33 | $0.00 |
| 2024-09-27 | $22,467.24 | $3.38 | $0.00 |
| 2024-09-28 | $23,025.11 | $1.41 | $0.00 |
| 2024-09-29 | $22,881.08 | $5.36 | $0.00 |
| 2024-09-30 | $22,824.57 | $5.34 | $0.00 |
| 2024-10-02 | $21,012.98 | $2.16 | $0.00 |
| 2024-10-03 | $21,012.98 | $2.16 | $0.00 |
| 2024-10-04 | $20,081.45 | $8.18 | $0.00 |
| 2024-10-05 | $20,687.46 | $8.25 | $0.00 |
| 2024-10-06 | $20,301.43 | $57.48 | $0.00 |
| 2024-10-07 | $20,479.19 | $63.59 | $0.00 |
| 2024-10-08 | $20,295.84 | $8.04 | $0.00 |
| 2024-10-09 | $20,415.87 | $8.08 | $0.00 |
| 2024-10-15 | $21,755.17 | $1.63 | $0.00 |
| 2024-10-16 | $21,755.17 | $1.63 | $0.00 |
| 2024-10-17 | $21,916.92 | $1.64 | $0.00 |
| 2024-10-18 | $22,190.92 | $14.31 | $0.00 |
| 2024-10-19 | $22,190.92 | $14.31 | $0.00 |
| 2024-10-23 | $21,529.18 | $39.36 | $0.00 |
| 2024-10-24 | $21,529.18 | $39.36 | $0.00 |
| 2024-10-28 | $21,034.71 | $3.76 | $0.00 |
| 2024-10-29 | $21,034.71 | $3.76 | $0.00 |
| 2024-11-01 | $20,973.86 | $1.25 | $0.00 |
| 2024-11-02 | $20,973.86 | $1.25 | $0.00 |
| 2024-11-03 | $20,962.61 | $1.25 | $0.00 |
| 2024-11-05 | $20,395.04 | $19.70 | $0.00 |
| 2024-11-06 | $20,395.04 | $19.70 | $0.00 |
| 2024-11-07 | $22,526.01 | $3.26 | $0.00 |
| 2024-11-08 | $24,256.75 | $1.03 | $0.00 |
| 2024-11-09 | $24,247.15 | $1.02 | $0.00 |
| 2024-11-11 | $28,348.72 | $31.91 | $0.00 |
| 2024-11-12 | $28,348.72 | $31.91 | $0.00 |
| 2024-11-13 | $27,401.52 | $2.17 | $0.00 |
| 2024-11-14 | $27,210.98 | $2.16 | $0.00 |
| 2024-11-15 | $26,539.77 | $1.02 | $0.00 |
| 2024-11-16 | $26,362.99 | $101.06 | $0.00 |
| 2024-11-17 | $26,907.02 | $215.81 | $0.00 |
| 2024-11-18 | $26,170.65 | $120.44 | $0.00 |
| 2024-11-19 | $27,097.49 | $7.43 | $0.00 |
| 2024-11-20 | $26,442.70 | $38.92 | $0.00 |
| 2024-11-21 | $25,820.36 | $15.60 | $0.00 |
| 2024-11-22 | $28,781.70 | $338.23 | $0.00 |
| 2024-11-23 | $28,150.64 | $9.89 | $0.00 |
| 2024-11-24 | $29,290.30 | $100.62 | $0.00 |
| 2024-11-25 | $28,997.32 | $5.69 | $0.00 |
| 2024-11-26 | $29,625.44 | $98.32 | $0.00 |
| 2024-11-27 | $28,975.64 | $64.09 | $0.00 |
| 2024-11-28 | $32,235.19 | $97.93 | $0.00 |
| 2024-11-29 | $31,596.29 | $50.90 | $0.00 |
| 2024-11-30 | $31,088.56 | $423.49 | $0.00 |
| 2024-12-01 | $32,242.15 | $183.88 | $0.00 |
| 2024-12-02 | $31,893.79 | $232.54 | $0.00 |
| 2024-12-03 | $31,056.85 | $34.16 | $0.00 |
| 2024-12-04 | $30,611.75 | $10.22 | $0.00 |
| 2024-12-05 | $39,429.87 | $2,612.74 | $0.00 |
| 2024-12-06 | $40,436.71 | $568.57 | $0.00 |
| 2024-12-07 | $44,292.62 | $492.26 | $0.00 |
| 2024-12-08 | $44,629.31 | $187.15 | $0.00 |
| 2024-12-09 | $33,039.50 | $5,244.18 | $0.00 |
| 2024-12-10 | $30,575.46 | $40.52 | $0.00 |
| 2024-12-11 | $29,881.04 | $5.76 | $0.00 |
| 2024-12-12 | $30,203.13 | $5.82 | $0.00 |
| 2024-12-13 | $32,040.90 | $63.56 | $0.00 |
| 2024-12-14 | $32,193.20 | $2.07 | $0.00 |
| 2024-12-15 | $31,859.78 | $35.22 | $0.00 |
| 2024-12-16 | $32,649.86 | $17.79 | $0.00 |
| 2024-12-17 | $32,848.66 | $335.20 | $0.00 |
| 2024-12-18 | $32,045.43 | $19.64 | $0.00 |
| 2024-12-19 | $29,954.45 | $43.00 | $0.00 |
| 2024-12-20 | $28,478.56 | $97.33 | $0.00 |
| 2024-12-21 | $28,507.89 | $53.95 | $0.00 |
| 2024-12-22 | $27,403.91 | $5.73 | $0.00 |
| 2024-12-23 | $27,061.15 | $32.34 | $0.00 |
| 2024-12-24 | $27,244.27 | $19.09 | $0.00 |
| 2024-12-31 | $27,384.02 | $29.72 | $0.00 |
| 2025-01-01 | $27,383.29 | $29.73 | $0.00 |
| 2025-01-02 | $27,416.99 | $23.74 | $0.00 |
| 2025-01-03 | $28,097.70 | $4.08 | $0.00 |
| 2025-01-04 | $28,058.42 | $4.07 | $0.00 |
| 2025-01-11 | $27,033.37 | $6.77 | $0.00 |
| 2025-01-12 | $27,033.37 | $6.77 | $0.00 |
| 2025-01-13 | $26,710.85 | $2.56 | $0.00 |
| 2025-01-14 | $27,095.61 | $2.60 | $0.00 |
| 2025-01-15 | $25,955.98 | $113.21 | $0.00 |
| 2025-01-19 | $26,412.39 | $76.47 | $0.00 |
| 2025-01-20 | $26,412.39 | $76.47 | $0.00 |
| 2025-01-21 | $27,222.93 | $8.94 | $0.00 |
| 2025-01-22 | $26,361.63 | $6.25 | $0.00 |
| 2025-01-23 | $26,364.02 | $6.25 | $0.00 |
| 2025-01-24 | $26,274.64 | $5.07 | $0.00 |
| 2025-01-25 | $26,832.82 | $7.74 | $0.00 |
| 2025-01-26 | $26,853.30 | $7.75 | $0.00 |
| 2025-01-27 | $26,188.27 | $1.15 | $0.00 |
| 2025-01-28 | $25,652.66 | $10.56 | $0.00 |
| 2025-01-29 | $25,108.72 | $98.05 | $0.00 |
| 2025-01-30 | $25,559.76 | $99.91 | $0.00 |
| 2025-01-31 | $27,518.13 | $5.79 | $0.00 |
| 2025-02-01 | $27,518.13 | $5.79 | $0.00 |
| 2025-02-02 | $26,622.55 | $4.78 | $0.00 |
| 2025-02-03 | $23,323.31 | $2.60 | $0.00 |
| 2025-02-04 | $20,144.38 | $2.25 | $0.00 |
| 2025-02-05 | $22,602.63 | $92.15 | $0.00 |
| 2025-02-06 | $22,602.63 | $92.15 | $0.00 |
| 2025-02-07 | $21,692.37 | $80.89 | $0.00 |
| 2025-02-08 | $21,360.50 | $39.14 | $0.00 |
| 2025-02-09 | $21,452.05 | $26.23 | $0.00 |
| 2025-02-10 | $21,326.19 | $2.34 | $0.00 |
| 2025-02-11 | $21,425.32 | $2.35 | $0.00 |
| 2025-02-12 | $22,210.49 | $41.83 | $0.00 |
| 2025-02-13 | $22,210.49 | $41.83 | $0.00 |
| 2025-02-14 | $21,775.06 | $14.05 | $0.00 |
| 2025-02-15 | $21,915.94 | $6.67 | $0.00 |
| 2025-02-16 | $21,823.44 | $1.28 | $0.00 |
| 2025-02-17 | $21,877.53 | $1.29 | $0.00 |
| 2025-02-19 | $21,940.19 | $29.26 | $0.00 |
| 2025-02-20 | $21,940.19 | $29.26 | $0.00 |
| 2025-02-21 | $22,589.68 | $25.38 | $0.00 |
| 2025-02-22 | $22,589.68 | $25.38 | $0.00 |
| 2025-02-25 | $20,119.88 | $11.83 | $0.00 |
| 2025-02-26 | $20,127.88 | $11.83 | $0.00 |
| 2025-02-27 | $18,743.44 | $10.58 | $0.00 |
| 2025-02-28 | $18,852.33 | $10.61 | $0.00 |
| 2025-03-01 | $17,142.60 | $5.25 | $0.00 |
| 2025-03-02 | $18,171.70 | $11.13 | $0.00 |
| 2025-03-03 | $18,171.70 | $11.13 | $0.00 |
| 2025-03-08 | $17,926.42 | $58.24 | $0.00 |
| 2025-03-09 | $17,926.42 | $58.24 | $0.00 |
| 2025-03-10 | $16,241.36 | $51.84 | $0.00 |
| 2025-03-11 | $16,584.76 | $52.83 | $0.00 |
| 2025-03-13 | $16,623.41 | $7.64 | $0.00 |
| 2025-03-14 | $15,547.52 | $7.61 | $0.00 |
| 2025-03-15 | $15,586.41 | $7.61 | $0.00 |
| 2025-03-16 | $15,606.01 | $7.64 | $0.00 |
| 2025-03-31 | $14,826.51 | $1,799.77 | $0.00 |
| 2025-04-01 | $14,826.51 | $1,799.77 | $0.00 |
| 2025-04-02 | $15,440.34 | $2.23 | $0.00 |
| 2025-04-03 | $14,552.17 | $0.99 | $0.00 |
| 2025-04-04 | $14,771.57 | $1.01 | $0.00 |
| 2025-04-08 | $11,999.44 | $10.25 | $0.00 |
| 2025-04-09 | $12,024.46 | $10.24 | $0.00 |
| 2025-04-10 | $11,926.58 | $10.20 | $0.00 |
| 2025-04-26 | $14,581.27 | $15.74 | $0.00 |
| 2025-04-27 | $14,581.27 | $15.74 | $0.00 |
| 2025-04-29 | $14,658.77 | $24.33 | $0.00 |
| 2025-04-30 | $14,658.77 | $24.33 | $0.00 |
| 2025-05-09 | $19,964.35 | $11.10 | $0.00 |
| 2025-05-10 | $19,964.35 | $11.10 | $0.00 |
| 2025-05-11 | $20,194.02 | $2.07 | $0.00 |
| 2025-05-12 | $20,194.02 | $2.07 | $0.00 |
| 2025-05-13 | $20,310.46 | $40.73 | $0.00 |
| 2025-05-14 | $21,894.65 | $24.64 | $0.00 |
| 2025-05-15 | $21,918.04 | $24.65 | $0.00 |
| 2025-05-16 | $21,366.57 | $1.16 | $0.00 |
| 2025-05-17 | $21,366.57 | $1.16 | $0.00 |
| 2025-05-18 | $20,238.23 | $1.99 | $0.00 |
| 2025-06-06 | $20,172.45 | $36.02 | $0.00 |
| 2025-06-07 | $20,172.45 | $36.02 | $0.00 |
| 2025-06-08 | $20,233.41 | $36.13 | $0.00 |
| 2025-06-09 | $21,132.39 | $40.59 | $0.00 |
| 2025-06-10 | $21,132.39 | $40.59 | $0.00 |
| 2025-06-23 | $19,096.63 | $83.40 | $0.00 |
| 2025-06-24 | $19,096.63 | $83.40 | $0.00 |
| 2025-06-26 | $19,341.17 | $110.68 | $0.00 |
| 2025-06-27 | $19,345.25 | $110.70 | $0.00 |
| 2025-06-28 | $19,506.13 | $111.57 | $0.00 |
| 2025-07-03 | $20,753.32 | $19.86 | $0.00 |
| 2025-07-04 | $20,753.32 | $19.86 | $0.00 |
| 2025-07-09 | $22,063.36 | $42.35 | $0.00 |
| 2025-07-10 | $22,063.36 | $42.35 | $0.00 |
| 2025-07-10 | $22,172.07 | $42.58 | $0.00 |
| 2025-07-11 | $22,170.32 | $42.58 | $0.00 |
Bitcoin 
Ethereum 
XRP 
Tether 
BNB 
Solana 
USDC 
Dogecoin 
Lido Staked Ether 
TRON 
