币安人生 Historical USD Price
Daily close · Oct 14, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-30 | $0.51040141 | $0.51358099 | $0.49825664 | $0.50318928 | $2.02M |
| 2026-09-29 | $0.49407409 | $0.52381818 | $0.48263733 | $0.50838462 | $4.91M |
| 2026-09-28 | $0.49390231 | $0.49914615 | $0.48315197 | $0.4936628 | $2.16M |
| 2026-09-27 | $0.49609182 | $0.50027462 | $0.49200167 | $0.493842 | $1.64M |
| 2026-09-26 | $0.50597783 | $0.50954214 | $0.49280545 | $0.49708045 | $1.60M |
| 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 |