币安人生 Historical USD Price
Daily close · Oct 4, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.50440417 | $0.5074943 | $0.49890581 | $0.50432923 | $2.55M |
| 2026-09-24 | $0.49603748 | $0.50888404 | $0.49441147 | $0.50480081 | $3.07M |
| 2026-09-23 | $0.51757705 | $0.51948297 | $0.48812415 | $0.49535023 | $5.80M |
| 2026-09-22 | $0.50991205 | $0.51641038 | $0.49894429 | $0.51131994 | $4.71M |
| 2026-09-21 | $0.50045786 | $0.52097591 | $0.49642857 | $0.50848261 | $5.13M |
| 2026-09-20 | $0.51202678 | $0.51471592 | $0.48929794 | $0.49969167 | $3.29M |
| 2026-09-19 | $0.5160958 | $0.5188258 | $0.50350417 | $0.51064083 | $4.36M |
| 2026-09-18 | $0.48277 | $0.533935 | $0.47995455 | $0.51491282 | $7.94M |
| 2026-09-17 | $0.47267167 | $0.48278923 | $0.47027042 | $0.48278923 | $2.21M |
| 2026-09-16 | $0.47895012 | $0.48436214 | $0.47019333 | $0.47325154 | $2.52M |
| 2026-09-15 | $0.47420521 | $0.48305839 | $0.46913296 | $0.47776923 | $3.77M |
| 2026-09-14 | $0.47654204 | $0.48218357 | $0.47299321 | $0.47416096 | $2.50M |
| 2026-09-13 | $0.47226273 | $0.4781896 | $0.46815227 | $0.4753125 | $3.64M |
| 2026-09-12 | $0.47090667 | $0.47880633 | $0.46825733 | $0.47298591 | $4.55M |
| 2026-09-11 | $0.46703742 | $0.49417 | $0.46051487 | $0.47447077 | $5.68M |
| 2026-09-10 | $0.482058 | $0.482058 | $0.45241111 | $0.46543625 | $10.01M |
| 2026-09-09 | $0.50719348 | $0.5216761 | $0.48717667 | $0.48717667 | $4.15M |
| 2026-09-08 | $0.52110083 | $0.52936927 | $0.49817496 | $0.50586 | $3.98M |
| 2026-09-07 | $0.53600243 | $0.53676715 | $0.50837044 | $0.52250815 | $4.16M |
| 2026-09-06 | $0.56090329 | $0.56536679 | $0.51842561 | $0.53388413 | $9.25M |
| 2026-09-05 | $0.49117364 | $0.62044638 | $0.48935737 | $0.56194188 | $23.01M |
| 2026-09-04 | $0.49687764 | $0.50083333 | $0.48039593 | $0.49106583 | $5.00M |
| 2026-09-03 | $0.48752808 | $0.50167654 | $0.48262194 | $0.49708875 | $4.69M |
| 2026-09-02 | $0.47283 | $0.490085 | $0.46897197 | $0.48771773 | $3.23M |
| 2026-09-01 | $0.48732083 | $0.48902617 | $0.46116038 | $0.47193476 | $6.90M |
| 2026-08-31 | $0.4822625 | $0.4890625 | $0.473298 | $0.4868432 | $3.77M |
| 2026-08-30 | $0.51016875 | $0.51023938 | $0.47778294 | $0.48277532 | $3.65M |
| 2026-08-29 | $0.49133159 | $0.51426862 | $0.48754462 | $0.50878759 | $3.63M |
| 2026-08-28 | $0.50884846 | $0.51970367 | $0.48250043 | $0.49002577 | $4.86M |
| 2026-08-27 | $0.51480818 | $0.52462538 | $0.50659167 | $0.50954556 | $4.86M |