币安人生 (BinanceLife)
币安人生
Rank #350
$0.1270
Updated 25 days ago
Market Cap
$126.96M
24h Volume
$25.60M
Avg Volume (all)
$49.34M
24h High/Low
$0.1337
$0.1142
$0.1142
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Meme
Binance Alpha Spotlight
Chinese Meme
Four.meme Ecosystem (BNB Memes)
Chains
Binance Smart Chain
0x924fa68a0fc6444...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1270 | $0.1337 | $0.1142 | $0.1270 | $25.60M | $126.96M |
| Dec 2, 2025 | $0.1097 | $0.1217 | $0.1088 | $0.1217 | $24.50M | $115.92M |
| Dec 1, 2025 | $0.1315 | $0.1315 | $0.1042 | $0.1058 | $20.85M | $113.57M |
| Nov 30, 2025 | $0.1225 | $0.1429 | $0.1209 | $0.1348 | $15.52M | $130.67M |
| Nov 29, 2025 | $0.1302 | $0.1326 | $0.1183 | $0.1230 | $28.10M | $124.65M |
| Nov 28, 2025 | $0.1050 | $0.1284 | $0.0922 | $0.1236 | $18.34M | $106.25M |
| Nov 27, 2025 | $0.1083 | $0.1112 | $0.1025 | $0.1049 | $19.50M | $106.31M |
| Nov 26, 2025 | $0.1038 | $0.1123 | $0.1006 | $0.1094 | $21.62M | $106.93M |
| Nov 25, 2025 | $0.0905 | $0.1042 | $0.0882 | $0.1026 | $16.63M | $97.32M |
| Nov 24, 2025 | $0.0894 | $0.0927 | $0.0864 | $0.0918 | $9.10M | $89.64M |
| Nov 23, 2025 | $0.0927 | $0.0995 | $0.0871 | $0.0913 | $8.66M | $91.25M |
| Nov 22, 2025 | $0.0954 | $0.0954 | $0.0867 | $0.0937 | $13.91M | $90.85M |
| Nov 21, 2025 | $0.1075 | $0.1086 | $0.0846 | $0.0922 | $22.90M | $94.69M |
| Nov 20, 2025 | $0.1262 | $0.1304 | $0.1047 | $0.1104 | $14.18M | $118.78M |
| Nov 19, 2025 | $0.1418 | $0.1443 | $0.1187 | $0.1228 | $11.01M | $136.00M |
| Nov 18, 2025 | $0.1389 | $0.1442 | $0.1365 | $0.1419 | $14.68M | $139.52M |
| Nov 17, 2025 | $0.1474 | $0.1485 | $0.1363 | $0.1393 | $11.48M | $143.42M |
| Nov 16, 2025 | $0.1450 | $0.1493 | $0.1374 | $0.1462 | $8.36M | $142.78M |
| Nov 15, 2025 | $0.1433 | $0.1485 | $0.1409 | $0.1429 | $15.18M | $144.57M |
| Nov 14, 2025 | $0.1546 | $0.1546 | $0.1340 | $0.1423 | $19.47M | $145.18M |
| Nov 13, 2025 | $0.1694 | $0.1715 | $0.1490 | $0.1542 | $10.81M | $164.02M |
| Nov 12, 2025 | $0.1634 | $0.1733 | $0.1607 | $0.1697 | $11.40M | $167.22M |
| Nov 11, 2025 | $0.1666 | $0.1800 | $0.1617 | $0.1666 | $14.42M | $165.64M |
| Nov 10, 2025 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | $15.72M | $173.27M |
| Nov 9, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $18.37M | $165.21M |
| Nov 8, 2025 | $0.1878 | $0.1878 | $0.1878 | $0.1878 | $33.39M | $187.29M |
| Nov 7, 2025 | $0.1661 | $0.1661 | $0.1661 | $0.1661 | $43.57M | $165.55M |
| Nov 6, 2025 | $0.2046 | $0.2046 | $0.2046 | $0.2046 | $51.52M | $205.09M |
| Nov 5, 2025 | $0.1444 | $0.1444 | $0.1444 | $0.1444 | $62.69M | $144.48M |
| Nov 4, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $55.02M | $148.30M |
| Nov 3, 2025 | $0.2341 | $0.2341 | $0.2341 | $0.2341 | $21.49M | $233.73M |
| Nov 2, 2025 | $0.2534 | $0.2534 | $0.2534 | $0.2534 | $41.12M | $251.24M |
| Nov 1, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $18.95M | $174.69M |
| Oct 31, 2025 | $0.1804 | $0.1804 | $0.1804 | $0.1804 | $48.83M | $180.44M |
| Oct 30, 2025 | $0.2339 | $0.2339 | $0.2339 | $0.2339 | $14.58M | $233.95M |
| Oct 29, 2025 | $0.2503 | $0.2503 | $0.2503 | $0.2503 | $17.02M | $250.14M |
| Oct 28, 2025 | $0.2532 | $0.2532 | $0.2532 | $0.2532 | $24.48M | $253.24M |
| Oct 27, 2025 | $0.2803 | $0.2803 | $0.2803 | $0.2803 | $28.42M | $283.10M |
| Oct 26, 2025 | $0.2976 | $0.2976 | $0.2976 | $0.2976 | $55.43M | $295.30M |
| Oct 25, 2025 | $0.2284 | $0.2284 | $0.2284 | $0.2284 | $41.27M | $228.78M |
| Oct 24, 2025 | $0.2545 | $0.2545 | $0.2545 | $0.2545 | $43.74M | $253.67M |
| Oct 23, 2025 | $0.2724 | $0.2724 | $0.2724 | $0.2724 | $44.41M | $274.50M |
| Oct 22, 2025 | $0.2889 | $0.2889 | $0.2889 | $0.2889 | $79.24M | $289.22M |
| Oct 21, 2025 | $0.3449 | $0.3449 | $0.3449 | $0.3449 | $228.69M | $337.99M |
| Oct 20, 2025 | $0.1817 | $0.1817 | $0.1817 | $0.1817 | $18.17M | $180.95M |
| Oct 19, 2025 | $0.1603 | $0.1603 | $0.1603 | $0.1603 | $18.93M | $159.57M |
| Oct 18, 2025 | $0.1609 | $0.1609 | $0.1609 | $0.1609 | $41.96M | $160.90M |
| Oct 17, 2025 | $0.1667 | $0.1667 | $0.1667 | $0.1667 | $73.38M | $166.35M |
| Oct 16, 2025 | $0.1308 | $0.1308 | $0.1308 | $0.1308 | $28.09M | $133.33M |
| Oct 15, 2025 | $0.1736 | $0.1736 | $0.1736 | $0.1736 | $40.65M | $174.35M |
| Oct 14, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $49.08M | $180.69M |
| Oct 13, 2025 | $0.1939 | $0.1939 | $0.1939 | $0.1939 | $54.56M | $194.10M |
| Oct 12, 2025 | $0.2058 | $0.2058 | $0.2058 | $0.2058 | $101.77M | $203.84M |
| Oct 11, 2025 | $0.1374 | $0.1374 | $0.1374 | $0.1374 | $129.10M | $136.22M |
| Oct 10, 2025 | $0.2584 | $0.2584 | $0.2584 | $0.2584 | $302.61M | $261.85M |
| Oct 9, 2025 | $0.3683 | $0.3683 | $0.3683 | $0.3683 | $214.81M | $360.77M |
| Oct 8, 2025 | $0.3281 | $0.3281 | $0.3281 | $0.3281 | $212.18M | $346.57M |
| Oct 7, 2025 | $0.3281 | $0.3281 | $0.3281 | $0.3281 | $212.18M | $346.57M |