Ycash
YEC
Rank #1460
$0.3737
Updated 27 days ago
Market Cap
$6.13M
24h Volume
$6.48K
Avg Volume (6m)
$6.37K
24h High/Low
$0.3955
$0.3562
$0.3562
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Made in USA
Privacy
Zero Knowledge (ZK)
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3737 | $0.3955 | $0.3562 | $0.3737 | $6.48K | $6.13M |
| Dec 2, 2025 | $0.3745 | $0.3793 | $0.3663 | $0.3753 | $5.27K | $6.10M |
| Dec 1, 2025 | $0.4095 | $0.4177 | $0.3870 | $0.3870 | $8.42K | $6.70M |
| Nov 30, 2025 | $0.4243 | $0.4382 | $0.3896 | $0.4062 | $5.56K | $6.76M |
| Nov 29, 2025 | $0.3957 | $0.4264 | $0.3714 | $0.4108 | $11.68K | $6.55M |
| Nov 28, 2025 | $0.4287 | $0.4530 | $0.3965 | $0.3972 | $5.96K | $7.03M |
| Nov 27, 2025 | $0.4342 | $0.4394 | $0.4025 | $0.4243 | $6.47K | $6.89M |
| Nov 26, 2025 | $0.4745 | $0.4933 | $0.4037 | $0.4157 | $8.89K | $7.23M |
| Nov 25, 2025 | $0.4969 | $0.5405 | $0.4461 | $0.4461 | $12.83K | $8.24M |
| Nov 24, 2025 | $0.6296 | $0.6354 | $0.4979 | $0.5024 | $10.28K | $9.61M |
| Nov 23, 2025 | $0.5952 | $0.6938 | $0.5830 | $0.6382 | $15.14K | $10.43M |
| Nov 22, 2025 | $0.6189 | $0.7265 | $0.5612 | $0.5983 | $29.02K | $10.36M |
| Nov 21, 2025 | $0.4982 | $0.7715 | $0.4470 | $0.6269 | $13.53K | $9.27M |
| Nov 20, 2025 | $0.5152 | $0.5213 | $0.4554 | $0.4998 | $16.05K | $8.09M |
| Nov 19, 2025 | $0.6775 | $0.6900 | $0.4792 | $0.5601 | $13.56K | $9.64M |
| Nov 18, 2025 | $0.7067 | $0.7579 | $0.6465 | $0.6898 | $17.69K | $11.40M |
| Nov 17, 2025 | $0.8385 | $0.8874 | $0.7008 | $0.7008 | $20.33K | $13.21M |
| Nov 16, 2025 | $0.8888 | $0.9906 | $0.8151 | $0.8550 | $33.52K | $14.24M |
| Nov 15, 2025 | $0.8985 | $0.9501 | $0.8046 | $0.8440 | $37.84K | $14.35M |
| Nov 14, 2025 | $0.8603 | $1.11 | $0.8358 | $0.9004 | $57.37K | $15.01M |
| Nov 13, 2025 | $0.9115 | $0.9115 | $0.6641 | $0.7463 | $17.52K | $13.58M |
| Nov 12, 2025 | $0.8474 | $0.9014 | $0.7315 | $0.8814 | $17.28K | $13.88M |
| Nov 11, 2025 | $0.8630 | $1.05 | $0.8083 | $0.8630 | $34.10K | $14.13M |
| Nov 10, 2025 | $0.8996 | $0.8996 | $0.8996 | $0.8996 | $17.79K | $14.73M |
| Nov 9, 2025 | $0.6975 | $0.6975 | $0.6975 | $0.6975 | $15.29K | $11.42M |
| Nov 8, 2025 | $0.6893 | $0.6893 | $0.6893 | $0.6893 | $18.60K | $10.62M |
| Nov 7, 2025 | $0.6602 | $0.6602 | $0.6602 | $0.6602 | $7.76K | $10.81M |
| Nov 6, 2025 | $0.6836 | $0.6836 | $0.6836 | $0.6836 | $9.56K | $11.19M |
| Nov 5, 2025 | $0.6638 | $0.6638 | $0.6638 | $0.6638 | $44.46K | $10.86M |
| Nov 4, 2025 | $0.7071 | $0.7071 | $0.7071 | $0.7071 | $23.09K | $11.62M |
| Nov 3, 2025 | $0.7202 | $0.7202 | $0.7202 | $0.7202 | $60.06K | $11.78M |
| Nov 2, 2025 | $0.9821 | $0.9821 | $0.9821 | $0.9821 | $65.38K | $15.92M |
| Nov 1, 2025 | $0.6318 | $0.6318 | $0.6318 | $0.6318 | $20.64K | $10.57M |
| Oct 31, 2025 | $0.6063 | $0.6063 | $0.6063 | $0.6063 | $6.07K | $10.28M |
| Oct 30, 2025 | $0.7907 | $0.7907 | $0.7907 | $0.7907 | $34.60K | $13.37M |
| Oct 29, 2025 | $0.5455 | $0.5455 | $0.5455 | $0.5455 | $10.02K | $9.25M |
| Oct 28, 2025 | $0.5423 | $0.5423 | $0.5423 | $0.5423 | $18.43K | $9.19M |
| Oct 27, 2025 | $0.8372 | $0.8372 | $0.8372 | $0.8372 | $79.26K | $14.19M |
| Oct 26, 2025 | $0.6216 | $0.6216 | $0.6216 | $0.6216 | $34.35K | $13.43M |
| Oct 25, 2025 | $0.3667 | $0.3667 | $0.3667 | $0.3667 | $15.23K | $6.21M |
| Oct 24, 2025 | $0.3261 | $0.3261 | $0.3261 | $0.3261 | $12.27K | $5.52M |
| Oct 23, 2025 | $0.2639 | $0.2639 | $0.2639 | $0.2639 | $6.77K | $4.47M |
| Oct 22, 2025 | $0.2531 | $0.2531 | $0.2531 | $0.2531 | $14.68K | $4.28M |
| Oct 21, 2025 | $0.1635 | $0.1635 | $0.1635 | $0.1635 | $3.74K | $2.77M |
| Oct 20, 2025 | $0.1393 | $0.1393 | $0.1393 | $0.1393 | $2.00K | $2.36M |
| Oct 19, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $997.67 | $2.26M |
| Oct 18, 2025 | $0.1369 | $0.1369 | $0.1369 | $0.1369 | $4.30K | $2.32M |
| Oct 17, 2025 | $0.1186 | $0.1186 | $0.1186 | $0.1186 | $1.32K | $2.00M |
| Oct 16, 2025 | $0.1154 | $0.1154 | $0.1154 | $0.1154 | $622.36 | $1.95M |
| Oct 15, 2025 | $0.1037 | $0.1037 | $0.1037 | $0.1037 | $1.35K | $1.75M |
| Oct 14, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $1.98K | $1.82M |
| Oct 13, 2025 | $0.1624 | $0.1624 | $0.1624 | $0.1624 | $5.99K | $2.74M |
| Oct 12, 2025 | $0.1754 | $0.1754 | $0.1754 | $0.1754 | $5.66K | $2.96M |
| Oct 11, 2025 | $0.1536 | $0.1536 | $0.1536 | $0.1536 | $4.82K | $2.59M |
| Oct 10, 2025 | $0.1604 | $0.1604 | $0.1604 | $0.1604 | $3.66K | $2.71M |
| Oct 9, 2025 | $0.1646 | $0.1646 | $0.1646 | $0.1646 | $2.13K | $2.78M |
| Oct 8, 2025 | $0.0951 | $0.0951 | $0.0951 | $0.0951 | $931.46 | $1.61M |
| Oct 7, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $3.10K | $1.50M |
| Oct 6, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $2.43K | $1.17M |
| Oct 5, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $715.26 | $925.44K |
| Oct 4, 2025 | $0.0639 | $0.0639 | $0.0639 | $0.0639 | $1.41K | $1.08M |
| Oct 3, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $792.60 | $685.37K |
| Oct 2, 2025 | $0.0475 | $0.0475 | $0.0475 | $0.0475 | $1.43K | $802.11K |
| Oct 1, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $287.03 | $517.36K |
| Sep 30, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $303.34 | $566.72K |
| Sep 29, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $448.49 | $673.78K |
| Sep 28, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $561.49 | $503.46K |
| Sep 27, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $52.88 | $396.76K |
| Sep 26, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $131.90 | $375.28K |
| Sep 25, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $74.21 | $435.24K |
| Sep 24, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $66.81 | $421.74K |
| Sep 23, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $41.45 | $424.53K |
| Sep 22, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $67.12 | $456.89K |
| Sep 21, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $60.99 | $466.95K |
| Sep 20, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $158.75 | $458.58K |
| Sep 19, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $54.17 | $475.39K |
| Sep 18, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $67.08 | $498.41K |
| Sep 17, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $70.74 | $492.89K |
| Sep 16, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $63.85 | $491.21K |
| Sep 15, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $172.73 | $526.02K |
| Sep 14, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $96.81 | $506.17K |
| Sep 13, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $91.13 | $518.74K |
| Sep 12, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $775.56 | $582.46K |
| Sep 11, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $203.48 | $558.70K |
| Sep 10, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $200.86 | $563.82K |
| Sep 9, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $99.93 | $521.99K |
| Sep 8, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $278.76 | $554.96K |
| Sep 7, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $768.92 | $480.77K |
| Sep 6, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $877.92 | $528.28K |
| Sep 5, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $233.05 | $533.33K |
| Sep 4, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $688.32 | $543.01K |
| Sep 3, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $152.88 | $685.69K |
| Sep 2, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $222.88 | $642.32K |
| Sep 1, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $148.16 | $704.45K |
| Aug 31, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $1.20K | $798.76K |
| Aug 30, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $187.64 | $633.55K |
| Aug 29, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $3.34K | $636.41K |
| Aug 28, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $142.36 | $680.42K |
| Aug 27, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $102.97 | $638.95K |
| Aug 26, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $250.66 | $629.95K |
| Aug 25, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $88.53 | $656.72K |
| Aug 24, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $398.60 | $713.08K |
| Aug 23, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $353.88 | $685.11K |
| Aug 22, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $1.75K | $704.18K |
| Aug 21, 2025 | $0.0486 | $0.0486 | $0.0486 | $0.0486 | $680.77 | $812.07K |
| Aug 20, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $2.46K | $701.16K |
| Aug 19, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $69.63 | $618.14K |
| Aug 18, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $177.45 | $690.88K |
| Aug 17, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $753.59 | $674.73K |
| Aug 16, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $254.81 | $622.05K |
| Aug 15, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $174.48 | $673.51K |
| Aug 14, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $303.45 | $748.12K |
| Aug 13, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $233.28 | $703.01K |
| Aug 12, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $96.02 | $597.92K |
| Aug 11, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $106.71 | $625.04K |
| Aug 10, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $218.08 | $608.88K |
| Aug 9, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $153.63 | $643.66K |
| Aug 8, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $316.73 | $582.91K |
| Aug 7, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $127.76 | $557.71K |
| Aug 6, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $124.34 | $572.32K |
| Aug 5, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $155.64 | $556.58K |
| Aug 4, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $87.44 | $606.18K |
| Aug 3, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $262.94 | $599.94K |
| Aug 2, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $75.00 | $618.29K |
| Aug 1, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $54.30 | $626.16K |
| Jul 31, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $149.63 | $659.25K |
| Jul 30, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $253.30 | $719.43K |
| Jul 29, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $317.13 | $699.51K |
| Jul 28, 2025 | $0.0472 | $0.0472 | $0.0472 | $0.0472 | $118.16 | $783.68K |
| Jul 27, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $95.78 | $759.94K |
| Jul 26, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $183.19 | $805.51K |
| Jul 25, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $1.85K | $630.79K |
| Jul 24, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $233.03 | $643.57K |
| Jul 23, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $71.64 | $893.74K |
| Jul 22, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $147.33 | $918.02K |
| Jul 21, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $164.62 | $937.27K |
| Jul 20, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $107.84 | $875.63K |
| Jul 19, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $1.02K | $858.61K |
| Jul 18, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $1.27K | $785.19K |
| Jul 17, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $113.84 | $777.97K |
| Jul 16, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $113.20 | $776.99K |
| Jul 15, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $122.50 | $816.65K |
| Jul 14, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $115.73 | $790.41K |
| Jul 13, 2025 | $0.0474 | $0.0474 | $0.0474 | $0.0474 | $70.13 | $784.82K |
| Jul 12, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $239.62 | $808.14K |
| Jul 11, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $564.28 | $895.98K |
| Jul 10, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $444.89 | $757.03K |
| Jul 9, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $761.02 | $850.88K |
| Jul 8, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $68.10 | $797.27K |
| Jul 7, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $126.98 | $788.52K |
| Jul 6, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $55.85 | $778.70K |
| Jul 5, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $80.07 | $816.78K |
| Jul 4, 2025 | $0.0474 | $0.0474 | $0.0474 | $0.0474 | $37.31 | $784.16K |
| Jul 3, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $37.38 | $828.26K |
| Jul 2, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $166.76 | $824.58K |
| Jul 1, 2025 | $0.0480 | $0.0480 | $0.0480 | $0.0480 | $137.73 | $792.81K |
| Jun 30, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $212.32 | $803.29K |