币安人生 Historical USD Price
Daily close · Nov 11, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.49542048 | $0.500424 | $0.4742975 | $0.48555258 | $2.53M |
| 2026-11-09 | $0.49415609 | $0.50420619 | $0.49051217 | $0.4946125 | $1.37M |
| 2026-11-08 | $0.50539359 | $0.50590318 | $0.492004 | $0.49465304 | $1.41M |
| 2026-11-07 | $0.51162333 | $0.51958 | $0.49947143 | $0.50450214 | $1.75M |
| 2026-11-06 | $0.47729 | $0.51433836 | $0.4748425 | $0.51256471 | $3.44M |
| 2026-11-05 | $0.52039222 | $0.52445587 | $0.4746335 | $0.4746335 | $4.64M |
| 2026-11-04 | $0.53336342 | $0.53398853 | $0.50728841 | $0.5187586 | $4.21M |
| 2026-11-03 | $0.53405762 | $0.54231722 | $0.51643116 | $0.53293962 | $2.00M |
| 2026-11-02 | $0.52431421 | $0.54663556 | $0.520575 | $0.53460224 | $2.52M |
| 2026-11-01 | $0.54055345 | $0.54614 | $0.51760888 | $0.52195304 | $1.71M |
| 2026-10-31 | $0.51951062 | $0.53482167 | $0.51328185 | $0.53187096 | $2.58M |
| 2026-10-30 | $0.50259 | $0.53869041 | $0.49495375 | $0.5196727 | $4.71M |
| 2026-10-29 | $0.5285135 | $0.54196999 | $0.50345222 | $0.50401 | $6.59M |
| 2026-10-28 | $0.512704 | $0.53104375 | $0.51229962 | $0.52775702 | $2.53M |
| 2026-10-27 | $0.50798875 | $0.51318467 | $0.50248 | $0.5128 | $1.37M |
| 2026-10-26 | $0.50217616 | $0.51215615 | $0.49874043 | $0.50776615 | $1.34M |
| 2026-10-25 | $0.49663285 | $0.5052843 | $0.49039758 | $0.50102619 | $1.17M |
| 2026-10-24 | $0.50640625 | $0.51040766 | $0.47909136 | $0.49742837 | $1.88M |
| 2026-10-23 | $0.50418565 | $0.51758388 | $0.5023172 | $0.50932562 | $2.18M |
| 2026-10-22 | $0.51094273 | $0.51778583 | $0.49229143 | $0.50416274 | $2.94M |
| 2026-10-21 | $0.49984321 | $0.5119125 | $0.49141393 | $0.50941667 | $2.32M |
| 2026-10-20 | $0.49832919 | $0.50683036 | $0.48767643 | $0.499006 | $2.24M |
| 2026-10-19 | $0.48369192 | $0.50098 | $0.47474826 | $0.49788824 | $2.15M |
| 2026-10-18 | $0.47531714 | $0.48555132 | $0.47196914 | $0.48430913 | $2.28M |
| 2026-10-17 | $0.4735008 | $0.48592667 | $0.46331111 | $0.4751825 | $2.73M |
| 2026-10-16 | $0.478872 | $0.4864812 | $0.4704928 | $0.47362045 | $2.68M |
| 2026-10-15 | $0.490578 | $0.49152133 | $0.46657792 | $0.47904619 | $3.40M |
| 2026-10-14 | $0.53212117 | $0.53212117 | $0.48191551 | $0.48834375 | $4.13M |
| 2026-10-13 | $0.52687292 | $0.55414 | $0.51553244 | $0.53256845 | $4.99M |
| 2026-10-12 | $0.61057233 | $0.62472964 | $0.52647704 | $0.52658667 | $9.91M |