币安人生 Historical USD Price
Daily close · Oct 4, 2025 → Sep 14, 2026Daily price history
Aug 16, 2026 → Sep 14, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-08-26 | $0.53296357 | $0.53653917 | $0.49074417 | $0.51586917 | $8.85M |
| 2026-08-25 | $0.507552 | $0.538183 | $0.5074647 | $0.53061769 | $8.00M |
| 2026-08-24 | $0.52319091 | $0.52677 | $0.497995 | $0.50858571 | $6.33M |
| 2026-08-23 | $0.51310256 | $0.5286525 | $0.48963364 | $0.52504214 | $8.33M |
| 2026-08-22 | $0.54553857 | $0.57897252 | $0.50354841 | $0.51283625 | $18.29M |
| 2026-08-21 | $0.47329636 | $0.56477364 | $0.47067923 | $0.54403276 | $19.71M |
| 2026-08-20 | $0.43122854 | $0.496946 | $0.42593091 | $0.47242967 | $14.94M |
| 2026-08-19 | $0.4761827 | $0.47674442 | $0.41326 | $0.43157 | $13.53M |
| 2026-08-18 | $0.46253481 | $0.47796697 | $0.4609028 | $0.47631488 | $6.14M |
| 2026-08-17 | $0.47876783 | $0.48171966 | $0.4622725 | $0.46253815 | $6.65M |
| 2026-08-16 | $0.48820167 | $0.52449538 | $0.47347409 | $0.47863313 | $14.67M |