币安人生 Historical USD Price
Daily close · Oct 31, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-11 | $0.5591101 | $0.63525111 | $0.55518209 | $0.6091 | $12.63M |
| 2026-10-10 | $0.55627828 | $0.60552375 | $0.52642 | $0.55955217 | $11.35M |
| 2026-10-09 | $0.51678624 | $0.56582061 | $0.50753222 | $0.55740955 | $7.31M |
| 2026-10-08 | $0.48048267 | $0.57796444 | $0.47540533 | $0.51655907 | $19.63M |
| 2026-10-07 | $0.49201671 | $0.49220252 | $0.47264182 | $0.48045065 | $2.24M |
| 2026-10-06 | $0.51072135 | $0.51139613 | $0.48101375 | $0.49233911 | $5.60M |
| 2026-10-05 | $0.50035846 | $0.51546143 | $0.49954538 | $0.50942217 | $2.51M |
| 2026-10-04 | $0.50200704 | $0.50429976 | $0.49638875 | $0.50029923 | $1.05M |
| 2026-10-03 | $0.4916925 | $0.50509208 | $0.487885 | $0.50195821 | $2.13M |
| 2026-10-02 | $0.5029019 | $0.52198438 | $0.47968875 | $0.49209833 | $6.55M |
| 2026-10-01 | $0.50114615 | $0.506435 | $0.4966973 | $0.50294518 | $1.79M |