币安人生 (BinanceLife) 과거 시세
$0.4852
-3.83% 24시간
2026. 1. 7.부터의 币安人生 (BinanceLife)(币安人生) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.4852입니다.
역대 최고가
$0.8999
2026. 6. 7.
역대 최저가
$0.037
2026. 3. 29.
첫 기록 이후 수익률
+236.24%
2026. 1. 7.
최고의 달
+651.75%
2026년 4월
최악의 달
-45.26%
2026년 2월
불러오는 중…
币安人生 (BinanceLife) 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.1139 | $0.8999 | $0.037 | $0.4852 | +325.99% |
币安人生 (BinanceLife) 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.5036 | $0.526 | $0.478 | $0.4852 | -3.75% |
| 2026년 9월 | $0.487 | $0.6258 | $0.4488 | $0.5041 | +3.47% |
| 2026년 8월 | $0.6364 | $0.6376 | $0.4095 | $0.4872 | -23.42% |
| 2026년 7월 | $0.6708 | $0.888 | $0.57 | $0.6362 | -5.14% |
| 2026년 6월 | $0.6431 | $0.8999 | $0.4554 | $0.6707 | +4.26% |
| 2026년 5월 | $0.3442 | $0.6878 | $0.3286 | $0.6433 | +86.84% |
| 2026년 4월 | $0.0457 | $0.5599 | $0.0432 | $0.3443 | +651.75% |
| 2026년 3월 | $0.07 | $0.071 | $0.037 | $0.0458 | -34.48% |
| 2026년 2월 | $0.1277 | $0.1481 | $0.0525 | $0.0699 | -45.26% |
| 2026년 1월 | $0.1139 | $0.289 | $0.1125 | $0.1277 | +12.12% |
币安人生 (BinanceLife) 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 7. | $0.4923 | $0.4923 | $0.48 | $0.4852 | -1.44% |
| 2026. 10. 6. | $0.5099 | $0.5118 | $0.4795 | $0.4923 | -3.41% |
| 2026. 10. 5. | $0.5003 | $0.5169 | $0.4977 | $0.5097 | +1.88% |
| 2026. 10. 4. | $0.5019 | $0.505 | $0.4937 | $0.5003 | -0.32% |
| 2026. 10. 3. | $0.4925 | $0.5061 | $0.4874 | $0.5019 | +1.97% |
| 2026. 10. 2. | $0.5025 | $0.526 | $0.478 | $0.4922 | -2.09% |
| 2026. 10. 1. | $0.5036 | $0.5074 | $0.4968 | $0.5027 | -0.28% |
| 2026. 9. 30. | $0.509 | $0.5199 | $0.4987 | $0.5041 | -1.12% |
| 2026. 9. 29. | $0.4941 | $0.5274 | $0.48 | $0.5098 | +3.20% |
| 2026. 9. 28. | $0.4936 | $0.4999 | $0.4818 | $0.494 | +0.10% |
| 2026. 9. 27. | $0.4973 | $0.501 | $0.492 | $0.4935 | -0.76% |
| 2026. 9. 26. | $0.5058 | $0.5101 | $0.492 | $0.4973 | -1.68% |
| 2026. 9. 25. | $0.506 | $0.51 | $0.4977 | $0.5058 | -0.04% |
| 2026. 9. 24. | $0.4955 | $0.51 | $0.4936 | $0.506 | +2.20% |
| 2026. 9. 23. | $0.5193 | $0.522 | $0.486 | $0.4951 | -4.68% |
| 2026. 9. 22. | $0.5123 | $0.5199 | $0.496 | $0.5194 | +1.35% |
| 2026. 9. 21. | $0.498 | $0.522 | $0.4833 | $0.5125 | +2.85% |
| 2026. 9. 20. | $0.514 | $0.516 | $0.488 | $0.4983 | -3.11% |
| 2026. 9. 19. | $0.5152 | $0.52 | $0.5044 | $0.5143 | -0.17% |
| 2026. 9. 18. | $0.4825 | $0.536 | $0.4794 | $0.5152 | +6.78% |
| 2026. 9. 17. | $0.4729 | $0.483 | $0.4695 | $0.4825 | +2.01% |
| 2026. 9. 16. | $0.4779 | $0.485 | $0.4701 | $0.473 | -1.03% |
| 2026. 9. 15. | $0.4743 | $0.4858 | $0.4689 | $0.4779 | +0.72% |
| 2026. 9. 14. | $0.4762 | $0.4829 | $0.473 | $0.4745 | -0.19% |
| 2026. 9. 13. | $0.4733 | $0.4804 | $0.468 | $0.4754 | +0.51% |
| 2026. 9. 12. | $0.4707 | $0.48 | $0.467 | $0.473 | +0.51% |
| 2026. 9. 11. | $0.4648 | $0.4954 | $0.46 | $0.4706 | +1.36% |
| 2026. 9. 10. | $0.484 | $0.485 | $0.4488 | $0.4643 | -4.11% |
| 2026. 9. 9. | $0.5064 | $0.5232 | $0.4795 | $0.4842 | -4.44% |
| 2026. 9. 8. | $0.5218 | $0.53 | $0.4956 | $0.5067 | -2.93% |
币安人生 (BinanceLife)은(는) 2026. 6. 7.에 역대 최고가 $0.8999을(를) 기록했으며, 당사 데이터의 최저가는 $0.037입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.