YAP Coin Values YAP
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2019-12-01 | $0.4378000 | $0.4232000 | $0.4327000 | $0.4147000 |
| 2019-12-02 | $0.4232000 | $0.4253000 | $0.4253000 | $0.4232000 |
| 2020-01-21 | $0.5061000 | $0.5121000 | $0.5135000 | $0.5119000 |
| 2020-01-22 | $0.5121000 | $0.5068000 | $0.5079000 | $0.5061000 |
| 2020-01-23 | $0.5070000 | $0.4916000 | $0.4922000 | $0.4910000 |
| 2020-01-24 | $0.4909000 | $0.4948000 | $0.4953000 | $0.4928000 |
| 2020-01-25 | $0.4924000 | $0.4882000 | $0.4890000 | $0.4870000 |
| 2020-01-26 | $0.4871000 | $0.5002000 | $0.5014000 | $0.4984000 |
| 2020-01-27 | $0.5013000 | $0.5150000 | $0.5187000 | $0.5143000 |
| 2020-01-28 | $0.5151000 | $0.5280000 | $0.5310000 | $0.5250000 |
| 2020-01-29 | $0.5425000 | $0.5396000 | $0.5399000 | $0.5365000 |
| 2020-01-30 | $0.5371000 | $0.5525000 | $0.5542000 | $0.5469000 |
| 2020-01-31 | $0.5490000 | $0.5439000 | $0.5448000 | $0.5411000 |
| 2020-02-01 | $0.5402000 | $0.5419000 | $0.5441000 | $0.5410000 |
| 2020-02-02 | $0.5409000 | $0.5408000 | $0.5482000 | $0.5396000 |
| 2020-02-03 | $0.5347000 | $0.5356000 | $0.5376000 | $0.5311000 |
| 2020-02-04 | $0.5360000 | $0.3769000 | $0.5313000 | $0.2541000 |
| 2020-02-05 | $0.3528000 | $0.2968000 | $0.5490000 | $0.2651000 |
| 2020-02-06 | $0.3470000 | $0.3534000 | $0.4339000 | $0.2189000 |
| 2020-02-07 | $0.3392000 | $0.3288000 | $0.5653000 | $0.2329000 |
| 2020-02-08 | $0.3528000 | $0.3674000 | $0.5788000 | $0.2566000 |
| 2020-02-09 | $0.3682000 | $0.3160000 | $0.5907000 | $0.2682000 |
| 2020-02-10 | $0.3771000 | $0.3825000 | $0.5772000 | $0.2052000 |
| 2020-02-11 | $0.3825000 | $0.3426000 | $0.3825000 | $0.3426000 |
| 2020-02-12 | $0.4168000 | $0.4048000 | $0.6148000 | $0.2748000 |
| 2020-02-13 | $0.4244000 | $0.3981000 | $0.6102000 | $0.2717000 |
| 2020-02-14 | $0.4421000 | $0.3944000 | $0.6181000 | $0.2758000 |
| 2020-02-15 | $0.4147000 | $0.3897000 | $0.5929000 | $0.2070000 |
| 2020-02-16 | $0.3942000 | $0.2680000 | $0.5882000 | $0.2631000 |
| 2020-02-17 | $0.3290000 | $0.2627000 | $0.4888000 | $0.2565000 |
| 2020-02-18 | $0.2645000 | $0.2770000 | $0.2810000 | $0.2753000 |
| 2020-02-19 | $0.2770000 | $0.2762000 | $0.2770000 | $0.2762000 |
| 2020-02-29 | $0.3420000 | $0.3374000 | $0.5218000 | $0.2582000 |
| 2020-03-01 | $0.3485000 | $0.3071000 | $0.5159000 | $0.2585000 |
| 2020-03-02 | $0.3109000 | $0.3176000 | $0.4279000 | $0.2594000 |
| 2020-03-03 | $0.3290000 | $0.3231000 | $0.5318000 | $0.2557000 |
| 2020-03-04 | $0.3208000 | $0.3245000 | $0.5365000 | $0.2577000 |
| 2020-03-05 | $0.3426000 | $0.2867000 | $0.5548000 | $0.0278800 |
| 2020-03-06 | $0.3359000 | $0.5678000 | $0.5678000 | $0.2678000 |
| 2020-03-07 | $0.3807000 | $0.3371000 | $0.5543000 | $0.2622000 |
| 2020-03-08 | $0.3654000 | $0.3053000 | $0.5101000 | $0.2418000 |
| 2020-03-09 | $0.3736000 | $0.2847000 | $0.4878000 | $0.2220000 |
| 2020-03-10 | $0.3065000 | $0.2600000 | $0.4896000 | $0.2539000 |
| 2020-03-11 | $0.3102000 | $0.3086000 | $0.4921000 | $0.2560000 |
| 2020-03-12 | $0.3177000 | $0.3450000 | $0.3563000 | $0.1847000 |
| 2020-03-13 | $0.1621000 | $0.3574000 | $0.3574000 | $0.1613000 |
| 2020-03-14 | $0.2439000 | $0.1937000 | $0.3234000 | $0.1646000 |
| 2020-03-15 | $0.1963000 | $0.2086000 | $0.3350000 | $0.1693000 |
| 2020-03-16 | $0.2039000 | $0.2455000 | $0.3105000 | $0.005553 |
| 2020-03-17 | $0.2237000 | $0.2587000 | $0.3450000 | $0.1787000 |
| 2020-03-18 | $0.2738000 | $0.2664000 | $0.3397000 | $0.1783000 |
| 2020-03-19 | $0.2689000 | $0.2713000 | $0.3924000 | $0.1870000 |
| 2020-03-20 | $0.2703000 | $0.2985000 | $0.3921000 | $0.2038000 |
| 2020-03-21 | $0.2985000 | $0.2742000 | $0.3939000 | $0.1983000 |
| 2020-03-22 | $0.2755000 | $0.2561000 | $0.3749000 | $0.1885000 |
| 2020-03-23 | $0.2561000 | $0.2724000 | $0.4175000 | $0.2105000 |
| 2020-03-24 | $0.2724000 | $0.2737000 | $0.4336000 | $0.2042000 |
| 2020-03-25 | $0.2737000 | $0.2650000 | $0.4255000 | $0.2024000 |
| 2020-03-26 | $0.2650000 | $0.2554000 | $0.3536000 | $0.2052000 |
| 2020-03-27 | $0.2554000 | $0.2441000 | $0.4078000 | $0.1767000 |
| 2020-03-28 | $0.2441000 | $0.2375000 | $0.3931000 | $0.1912000 |
| 2020-03-29 | $0.2375000 | $0.3790000 | $0.3790000 | $0.1926000 |
| 2020-03-30 | $0.3770000 | $0.2484000 | $0.4146000 | $0.1763000 |
| 2020-03-31 | $0.2472000 | $0.3287000 | $0.4153000 | $0.1659000 |
| 2020-04-01 | $0.3276000 | $0.2887000 | $0.4319000 | $0.2022000 |
| 2020-04-02 | $0.2887000 | $0.1993000 | $0.4367000 | $0.1993000 |
| 2020-04-03 | $0.1988000 | $0.2692000 | $0.4318000 | $0.1946000 |
| 2020-04-04 | $0.2692000 | $0.2694000 | $0.2694000 | $0.2692000 |
| 2020-04-05 | $0.4388000 | $0.3140000 | $0.4412000 | $0.3016000 |
| 2020-04-06 | $0.3140000 | $0.4792000 | $0.4798000 | $0.3402000 |
| 2020-04-07 | $0.4792000 | $0.4752000 | $0.4752000 | $0.4697000 |
| 2020-04-08 | $0.4752000 | $0.2937000 | $0.4861000 | $0.1982000 |
| 2020-04-09 | $0.2937000 | $0.1875000 | $0.4390000 | $0.1854000 |
| 2020-04-10 | $0.1875000 | $0.1870000 | $0.1939000 | $0.1241000 |
| 2020-04-11 | $0.1870000 | $0.1895000 | $0.1960000 | $0.1866000 |
| 2020-04-12 | $0.1895000 | $0.1869000 | $0.1988000 | $0.1492000 |
| 2020-04-13 | $0.1852000 | $0.1850000 | $0.1934000 | $0.1469000 |
| 2020-04-14 | $0.1850000 | $0.1871000 | $0.1886000 | $0.1588000 |
| 2020-04-15 | $0.1874000 | $0.1842000 | $0.1842000 | $0.1539000 |
| 2020-04-16 | $0.1842000 | $0.2028000 | $0.2091000 | $0.1960000 |
| 2020-04-17 | $0.2032000 | $0.1986000 | $0.2475000 | $0.1909000 |
| 2020-04-18 | $0.1983000 | $0.2124000 | $0.2142000 | $0.2038000 |
| 2020-04-19 | $0.2126000 | $0.2043000 | $0.2505000 | $0.1926000 |
| 2020-04-20 | $0.2043000 | $0.1958000 | $0.1981000 | $0.1916000 |
| 2020-04-21 | $0.1958000 | $0.1955000 | $0.1958000 | $0.1955000 |
| 2020-04-30 | $0.1565000 | $0.1343000 | $0.1539000 | $0.1271000 |
| 2020-05-01 | $0.1343000 | $0.1344000 | $0.1344000 | $0.1343000 |
| 2020-05-02 | $0.0871 | $0.0854 | $0.0887 | $0.0843 |
| 2020-05-03 | $0.0854 | $0.0723 | $0.0861 | $0.0713 |
| 2020-05-04 | $0.0723 | $0.0767 | $0.0782 | $0.0721 |
| 2020-05-05 | $0.0767 | $0.0769 | $0.0769 | $0.0767 |
| 2020-05-06 | $0.0759 | $0.0726 | $0.0824 | $0.0723 |
| 2020-05-07 | $0.0726 | $0.0725 | $0.0726 | $0.0725 |
| 2020-05-09 | $0.0894 | $0.0834 | $0.0972 | $0.0609 |
| 2020-05-10 | $0.0834 | $0.0787 | $0.0804 | $0.0734 |
| 2020-05-11 | $0.0787 | $0.0791 | $0.0791 | $0.0787 |
| 2020-05-20 | $0.0676 | $0.0645 | $0.0669 | $0.0632 |
| 2020-05-21 | $0.0645 | $0.0691 | $0.0776 | $0.0607 |
| 2020-05-22 | $0.0691 | $0.0690 | $0.0691 | $0.0690 |
| 2020-06-05 | $0.0630 | $0.0626 | $0.0656 | $0.0599 |
| 2020-06-06 | $0.0626 | $0.0623 | $0.0626 | $0.0623 |
| 2020-06-16 | $0.0391300 | $0.0245700 | $0.0475200 | $0.0124800 |
| 2020-06-17 | $0.0245700 | $0.0245800 | $0.0245800 | $0.0245700 |
| 2020-06-19 | $0.0237300 | $0.0215800 | $0.0239100 | $0.0213900 |
| 2020-06-20 | $0.0215800 | $0.0215800 | $0.0215800 | $0.0215800 |
| 2020-06-30 | $0.0136000 | $0.0147100 | $0.0180900 | $0.0124300 |
| 2020-07-01 | $0.0147100 | $0.0134800 | $0.0154200 | $0.0129300 |
| 2020-07-02 | $0.0134800 | $0.0134900 | $0.0134900 | $0.0134800 |
| 2020-07-05 | $0.0105100 | $0.0102600 | $0.0128000 | $0.008991 |
| 2020-07-06 | $0.0102600 | $0.0116800 | $0.0129000 | $0.009347 |
| 2020-07-07 | $0.0116800 | $0.0116700 | $0.0116800 | $0.0116700 |
| 2020-07-09 | $0.0109500 | $0.0109000 | $0.0123800 | $0.0101600 |
| 2020-07-10 | $0.0109000 | $0.0110800 | $0.0110800 | $0.0109000 |
| 2020-07-13 | $0.0121800 | $0.0111800 | $0.0123800 | $0.008037 |
| 2020-07-14 | $0.0111800 | $0.0111700 | $0.0111800 | $0.0111700 |
| 2020-08-03 | $0.0107300 | $0.0106700 | $0.0111200 | $0.0104500 |
| 2020-08-04 | $0.0106700 | $0.0104700 | $0.0106700 | $0.0104700 |
| 2020-08-05 | $0.0103000 | $0.0111600 | $0.0113900 | $0.0106900 |
| 2020-08-06 | $0.0111600 | $0.0111900 | $0.0111900 | $0.0111600 |
| 2020-08-10 | $0.008998 | $0.008566 | $0.0101100 | $0.008447 |
| 2020-08-11 | $0.008566 | $0.008576 | $0.008576 | $0.008566 |
| 2020-08-12 | $0.008428 | $0.008331 | $0.009256 | $0.008331 |
| 2020-08-13 | $0.008331 | $0.008323 | $0.008331 | $0.008323 |
| 2020-09-01 | $0.007344 | $0.007275 | $0.007633 | $0.007037 |
| 2020-09-02 | $0.007275 | $0.007405 | $0.007405 | $0.007275 |
| 2020-09-03 | $0.007067 | $0.007224 | $0.007631 | $0.006207 |
| 2020-09-04 | $0.007224 | $0.007746 | $0.008060 | $0.006699 |
| 2020-09-05 | $0.007746 | $0.007753 | $0.007753 | $0.007746 |
| 2020-09-08 | $0.006643 | $0.006584 | $0.007191 | $0.006178 |
| 2020-09-09 | $0.006584 | $0.006573 | $0.006584 | $0.006573 |
| 2020-09-30 | $0.005746 | $0.005821 | $0.005821 | $0.005498 |
| 2020-10-01 | $0.005821 | $0.005524 | $0.005736 | $0.005311 |
| 2020-10-02 | $0.005524 | $0.005394 | $0.005817 | $0.005288 |
| 2020-10-03 | $0.005394 | $0.005593 | $0.005593 | $0.005065 |
| 2020-10-04 | $0.005593 | $0.005383 | $0.005593 | $0.005382 |
| 2020-10-05 | $0.005658 | $0.005506 | $0.006153 | $0.005506 |
| 2020-10-06 | $0.005506 | $0.005408 | $0.005620 | $0.0040290 |
| 2020-10-07 | $0.005408 | $0.005403 | $0.005407 | $0.005403 |
| 2020-11-02 | $0.005918 | $0.005836 | $0.005971 | $0.005564 |
| 2020-11-03 | $0.005836 | $0.005809 | $0.005809 | $0.005802 |
| 2020-11-05 | $0.0049550 | $0.005148 | $0.005616 | $0.005148 |
| 2020-11-06 | $0.005148 | $0.005457 | $0.005613 | $0.0049890 |
| 2020-11-07 | $0.005457 | $0.005321 | $0.005634 | $0.005321 |
| 2021-05-02 | $0.0485900 | $0.0464300 | $0.0504 | $0.0215200 |
| 2021-05-03 | $0.0464300 | $0.0464200 | $0.0464900 | $0.0464000 |
| 2021-05-04 | $0.0463300 | $0.0420600 | $0.0457900 | $0.0335400 |
| 2021-05-05 | $0.0420600 | $0.0448600 | $0.0460100 | $0.0350800 |
| 2021-05-06 | $0.0448600 | $0.0453500 | $0.0455200 | $0.0446600 |
| 2021-06-04 | $0.0262800 | $0.0235900 | $0.0247000 | $0.0224900 |
| 2021-06-05 | $0.0235900 | $0.0235300 | $0.0236400 | $0.0234600 |
| 2021-06-30 | $0.0039490 | $0.0042070 | $0.0049080 | $0.0028050 |
| 2021-07-01 | $0.0042070 | $0.0041980 | $0.0042080 | $0.0041930 |
| 2021-07-02 | $0.0040250 | $0.0037180 | $0.0043950 | $0.0037180 |
| 2021-07-03 | $0.0037180 | $0.0045090 | $0.005202 | $0.0038150 |
| 2021-07-04 | $0.0045090 | $0.0045100 | $0.0045110 | $0.0045010 |
| 2021-08-01 | $0.0012440 | $0.0015950 | $0.0015950 | $0.0007970 |
| 2021-08-02 | $0.0015950 | $0.0015930 | $0.0016000 | $0.0015920 |
| 2021-08-07 | $0.0017140 | $0.0022310 | $0.0022310 | $0.0013390 |
| 2021-08-08 | $0.0022310 | $0.0022240 | $0.0022310 | $0.0022200 |
| 2021-09-01 | $0.0018860 | $0.0024420 | $0.0024420 | $0.0019540 |
| 2021-09-02 | $0.0024420 | $0.0024640 | $0.0029570 | $0.0019710 |
| 2021-09-03 | $0.0024640 | $0.0024680 | $0.0024680 | $0.0024630 |
| 2021-09-05 | $0.0024970 | $0.0025890 | $0.0031070 | $0.0025890 |
| 2021-09-06 | $0.0025890 | $0.0021080 | $0.0031620 | $0.0021080 |
| 2021-09-07 | $0.0021080 | $0.0021040 | $0.0021090 | $0.0021040 |
| 2021-09-30 | $0.0029080 | $0.0030680 | $0.0030680 | $0.0026300 |
| 2021-10-01 | $0.0030680 | $0.0024080 | $0.008670 | $0.0014450 |
| 2021-10-02 | $0.0024080 | $0.0023830 | $0.0028600 | $0.0019070 |
| 2021-10-03 | $0.0023830 | $0.0023880 | $0.0028680 | $0.0023830 |
| 2021-10-04 | $0.0028940 | $0.0029570 | $0.0029570 | $0.0024640 |
| 2021-10-05 | $0.0029570 | $0.0025750 | $0.0030900 | $0.0025750 |
| 2021-10-06 | $0.0025750 | $0.0025710 | $0.0025760 | $0.0025660 |
| 2021-10-07 | $0.0033210 | $0.0026900 | $0.0032280 | $0.0021520 |
| 2021-10-08 | $0.0026900 | $0.0026880 | $0.0026940 | $0.0026870 |
| 2021-10-31 | $0.0216600 | $0.0233100 | $0.0263800 | $0.0214700 |
| 2021-11-01 | $0.0233100 | $0.0232700 | $0.0233400 | $0.0232600 |
| 2021-11-02 | $0.0225600 | $0.0227700 | $0.0253000 | $0.0215100 |
| 2021-11-03 | $0.0227700 | $0.0232800 | $0.0251700 | $0.0226500 |
| 2021-11-04 | $0.0232800 | $0.0233500 | $0.0239600 | $0.0227400 |
| 2021-11-05 | $0.0233500 | $0.0238000 | $0.0238000 | $0.0225800 |
| 2021-11-06 | $0.0238000 | $0.0233800 | $0.0240000 | $0.0233800 |
| 2021-11-07 | $0.0233800 | $0.0239900 | $0.0240000 | $0.0233700 |
| 2021-12-02 | $0.0194600 | $0.0191900 | $0.0191900 | $0.0191900 |
| 2021-12-03 | $0.0191900 | $0.0192200 | $0.0192400 | $0.0191900 |
| 2021-12-05 | $0.0167400 | $0.0168200 | $0.0168200 | $0.0168200 |
| 2021-12-06 | $0.0168200 | $0.0167800 | $0.0168300 | $0.0167700 |
| 2022-06-11 | $0.009883 | $0.009652 | $0.009652 | $0.009652 |
| 2022-06-12 | $0.009652 | $1.86 | $0.009664 | $0.009644 |
| 2022-06-14 | $0.007640 | $0.007520 | $0.007520 | $0.007520 |
| 2022-06-15 | $0.007520 | $1.44 | $0.007524 | $0.007473 |
| 2022-06-17 | $0.006927 | $0.006947 | $0.006947 | $0.006947 |
| 2022-06-18 | $0.006947 | $1.34 | $0.006956 | $0.006939 |
| 2022-06-30 | $0.006832 | $0.006769 | $0.006769 | $0.006769 |
| 2022-07-01 | $0.006769 | $0.006545 | $0.006545 | $0.006545 |
| 2022-07-02 | $0.006545 | $1.26 | $0.006552 | $0.006532 |
| 2022-07-04 | $0.006560 | $0.006872 | $0.006872 | $0.006872 |
| 2022-07-05 | $0.006872 | $1.33 | $0.006875 | $0.006856 |
| 2022-07-06 | $0.006854 | $0.006985 | $0.006985 | $0.006985 |
| 2022-07-07 | $0.006985 | $0.007348 | $0.007348 | $0.007348 |
| 2022-07-08 | $0.007348 | $0.007342 | $0.007342 | $0.007342 |
| 2022-07-09 | $0.007342 | $0.007338 | $0.007338 | $0.007338 |
| 2022-07-10 | $0.007338 | $1.42 | $0.007339 | $0.007334 |
| 2022-08-02 | $0.007912 | $0.007817 | $0.007817 | $0.007817 |
| 2022-08-03 | $0.007817 | $1.51 | $0.007825 | $0.007817 |
| 2022-08-04 | $0.007761 | $0.007692 | $0.007692 | $0.007692 |
| 2022-08-05 | $0.007692 | $1.48 | $0.007693 | $0.007681 |
| 2022-08-06 | $0.007929 | $0.007805 | $0.007805 | $0.007805 |
| 2022-08-07 | $0.007805 | $0.007881 | $0.007881 | $0.007881 |
| 2022-08-08 | $0.007881 | $1.52 | $0.007884 | $0.007875 |
| 2022-10-02 | $0.006567 | $0.006480 | $0.006480 | $0.006480 |
| 2022-10-03 | $0.006480 | $1.25 | $0.006485 | $0.006471 |
| 2022-10-04 | $0.006675 | $0.006917 | $0.006917 | $0.006917 |
| 2022-10-05 | $0.006917 | $1.34 | $0.006925 | $0.006912 |
| 2022-10-07 | $0.006788 | $0.006641 | $0.006641 | $0.006641 |
| 2022-10-08 | $0.006641 | $0.006603 | $0.006603 | $0.006603 |
| 2022-10-09 | $0.006603 | $1.27 | $0.006603 | $0.006596 |
| 2023-09-22 | $0.009033 | $0.009038 | $0.009038 | $0.009038 |
| 2023-09-23 | $0.009038 | $0.009039 | $0.009039 | $0.009039 |
| 2023-09-24 | $0.009039 | $0.008929 | $0.008929 | $0.008929 |
| 2023-09-25 | $0.008929 | $0.008941 | $0.008941 | $0.008941 |
| 2023-09-26 | $0.008941 | $1.73 | $0.008943 | $0.008938 |
YAP CHAIN is a decentralized blockchain ecosystem that makes Smart City as a single unified computer that enables users to make smart payments, contract, MOU, voting, etc. without the involvement of a 3rd party, thus allowing users to enjoy convenient and secure city life.
Sorry, detailed technology about Yap Stone is not currently available
Sorry, detailed features about Yap Stone is not currently available