币安人生
排名 106
Meme token
币安人生 (BinanceLife)
$0.4887
+3.51% 24H
-6.00% 7D
市值
市值
$488.69M
0.02% 占市场
完全稀释
完全稀释
$488.69M
+0.00% 高于市值
成交量，24h
成交量，24h
$4.35M
0.89% 占市值
流通中
流通中
1.00B 币安人生
的 1.00B 最大值
距历史高点
距历史高点
-45.35%
高点于 07 Jun 2026
波动率，30d
波动率，30d
97.1%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 325 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-08-27 | $0.5221 | $522.09M | $8.05M |
| 2026-08-26 | $0.5304 | $530.35M | $7.70M |
| 2026-08-25 | $0.5077 | $507.66M | $6.11M |
| 2026-08-24 | $0.5251 | $525.06M | $7.99M |
| 2026-08-23 | $0.5124 | $512.35M | $16.91M |
| 2026-08-22 | $0.5453 | $545.31M | $18.29M |
| 2026-08-21 | $0.4735 | $473.50M | $14.02M |
| 2026-08-20 | $0.4316 | $431.61M | $12.79M |
| 2026-08-19 | $0.4756 | $475.57M | $6.02M |
| 2026-08-18 | $0.4621 | $462.14M | $6.42M |
| 2026-08-17 | $0.4781 | $478.10M | $13.93M |
| 2026-08-16 | $0.4877 | $487.74M | $6.75M |
| 2026-08-15 | $0.4852 | $485.22M | $7.96M |
| 2026-08-14 | $0.4724 | $472.38M | $6.26M |
| 2026-08-13 | $0.4807 | $480.71M | $10.51M |
| 2026-08-12 | $0.5019 | $501.90M | $7.73M |
| 2026-08-11 | $0.5163 | $516.28M | $8.57M |
| 2026-08-10 | $0.5179 | $517.86M | $7.51M |
| 2026-08-09 | $0.5259 | $525.86M | $7.19M |
| 2026-08-08 | $0.5099 | $509.95M | $8.81M |
| 2026-08-07 | $0.5472 | $547.22M | $10.64M |
| 2026-08-06 | $0.5238 | $523.79M | $14.86M |
| 2026-08-05 | $0.5250 | $524.98M | $7.66M |
| 2026-08-04 | $0.5776 | $577.60M | $16.10M |
| 2026-08-03 | $0.5715 | $571.54M | $10.16M |
| 2026-08-02 | $0.6137 | $613.70M | $7.11M |
| 2026-08-01 | $0.6359 | $635.93M | $8.04M |
| 2026-07-31 | $0.6464 | $646.37M | $9.24M |
| 2026-07-30 | $0.6326 | $632.64M | $7.92M |
| 2026-07-29 | $0.6300 | $630.01M | $9.27M |
| 2026-07-28 | $0.6327 | $632.67M | $18.78M |
| 2026-07-27 | $0.6501 | $650.14M | $19.68M |
| 2026-07-26 | $0.6200 | $620.03M | $15.11M |
| 2026-07-25 | $0.6372 | $637.24M | $17.82M |
| 2026-07-24 | $0.6838 | $683.77M | $36.62M |
| 2026-07-23 | $0.6089 | $608.88M | $15.99M |
| 2026-07-22 | $0.6029 | $602.93M | $43.26M |
| 2026-07-21 | $0.6288 | $628.83M | $38.49M |
| 2026-07-20 | $0.6692 | $669.20M | $15.60M |
| 2026-07-19 | $0.6887 | $688.70M | $15.52M |
| 2026-07-18 | $0.7015 | $701.53M | $22.69M |
| 2026-07-17 | $0.7208 | $720.83M | $19.42M |
| 2026-07-16 | $0.7280 | $728.03M | $13.09M |
| 2026-07-15 | $0.7529 | $752.88M | $62.85M |
| 2026-07-14 | $0.7079 | $707.86M | $10.70M |
| 2026-07-13 | $0.7020 | $702.00M | $14.19M |
| 2026-07-12 | $0.6888 | $688.77M | $9.84M |
| 2026-07-11 | $0.6727 | $672.70M | $7.86M |
| 2026-07-10 | $0.6824 | $682.39M | $11.65M |
| 2026-07-09 | $0.7153 | $715.30M | $13.38M |
| 2026-07-08 | $0.7099 | $709.87M | $13.81M |
| 2026-07-07 | $0.7186 | $718.65M | $13.70M |
| 2026-07-06 | $0.7325 | $732.48M | $20.38M |
| 2026-07-05 | $0.8028 | $802.79M | $36.74M |
| 2026-07-04 | $0.6841 | $684.12M | $11.85M |
| 2026-07-03 | $0.6749 | $674.86M | $13.07M |
| 2026-07-02 | $0.6998 | $699.76M | $29.28M |
| 2026-07-01 | $0.6697 | $669.69M | $17.81M |
| 2026-06-30 | $0.6875 | $687.55M | $16.82M |
| 2026-06-29 | $0.7090 | $708.95M | $96.05M |
| 2026-06-28 | $0.7010 | $701.01M | $12.58M |
| 2026-06-27 | $0.7267 | $726.68M | $20.10M |
| 2026-06-26 | $0.7103 | $710.28M | $12.80M |
| 2026-06-25 | $0.6970 | $697.02M | $13.65M |
| 2026-06-24 | $0.7123 | $712.26M | $12.02M |
| 2026-06-23 | $0.7091 | $709.12M | $8.97M |
| 2026-06-22 | $0.7007 | $700.72M | $8.58M |
| 2026-06-21 | $0.7146 | $714.61M | $9.22M |
| 2026-06-20 | $0.7094 | $709.39M | $9.94M |
| 2026-06-19 | $0.6920 | $691.97M | $24.49M |
| 2026-06-18 | $0.6805 | $680.49M | $10.19M |
| 2026-06-17 | $0.6683 | $668.32M | $11.03M |
| 2026-06-16 | $0.6661 | $666.10M | $24.14M |
| 2026-06-15 | $0.6634 | $663.45M | $7.92M |
| 2026-06-14 | $0.6691 | $669.10M | $9.43M |
| 2026-06-13 | $0.6921 | $692.14M | $17.48M |
| 2026-06-12 | $0.6696 | $669.60M | $20.96M |
| 2026-06-11 | $0.7083 | $708.26M | $15.10M |
| 2026-06-10 | $0.6816 | $681.64M | $32.85M |
| 2026-06-09 | $0.7097 | $709.67M | $45.73M |
| 2026-06-08 | $0.8176 | $817.61M | $74.15M |
| 2026-06-07 | $0.8056 | $805.64M | $82.88M |
| 2026-06-06 | $0.6823 | $682.35M | $55.97M |
| 2026-06-05 | $0.7080 | $707.96M | $64.75M |
| 2026-06-04 | $0.6317 | $631.71M | $41.68M |
| 2026-06-03 | $0.6447 | $644.72M | $53.07M |
| 2026-06-02 | $0.5880 | $588.05M | $58.32M |
| 2026-06-01 | $0.6422 | $642.19M | $110.17M |
| 2026-05-31 | $0.5462 | $546.20M | $52.48M |
| 2026-05-30 | $0.4377 | $437.71M | $16.76M |
| 2026-05-29 | $0.4421 | $442.09M | $18.90M |
| 2026-05-28 | $0.4258 | $425.78M | $12.01M |
| 2026-05-27 | $0.4204 | $420.36M | $14.29M |
| 2026-05-26 | $0.4405 | $440.47M | $15.44M |
| 2026-05-25 | $0.4554 | $455.38M | $17.12M |
| 2026-05-24 | $0.4440 | $444.00M | $18.86M |
| 2026-05-23 | $0.4234 | $423.42M | $18.57M |
| 2026-05-22 | $0.4410 | $440.98M | $18.71M |
| 2026-05-21 | $0.4392 | $439.19M | $53.80M |
| 2026-05-20 | $0.4168 | $416.78M | $35.28M |
| 2026-05-19 | $0.4596 | $459.61M | $27.00M |
| 2026-05-18 | $0.4131 | $413.05M | $19.08M |
| 2026-05-17 | $0.3951 | $395.10M | $17.45M |
| 2026-05-16 | $0.4029 | $402.94M | $20.42M |
| 2026-05-15 | $0.4110 | $411.00M | $21.08M |
| 2026-05-14 | $0.3994 | $399.40M | $25.73M |
| 2026-05-13 | $0.4089 | $408.87M | $28.61M |
| 2026-05-12 | $0.3811 | $381.15M | $33.67M |
| 2026-05-11 | $0.4564 | $456.40M | $55.07M |
| 2026-05-10 | $0.3875 | $387.51M | $18.66M |
| 2026-05-09 | $0.3791 | $379.13M | $26.41M |
| 2026-05-08 | $0.3600 | $360.03M | $27.93M |
| 2026-05-07 | $0.3526 | $352.61M | $21.08M |
| 2026-05-06 | $0.3707 | $370.72M | $22.44M |
| 2026-05-05 | $0.3964 | $396.43M | $31.06M |
| 2026-05-04 | $0.3899 | $389.94M | $40.58M |
| 2026-05-03 | $0.4099 | $409.89M | $48.61M |
| 2026-05-02 | $0.3555 | $355.45M | $26.64M |
| 2026-05-01 | $0.3443 | $344.35M | $24.79M |
| 2026-04-30 | $0.3551 | $355.11M | $38.72M |
| 2026-04-29 | $0.3839 | $383.94M | $36.34M |
| 2026-04-28 | $0.3663 | $366.35M | $46.56M |
| 2026-04-27 | $0.3456 | $345.59M | $29.46M |
| 2026-04-26 | $0.3480 | $347.95M | $51.68M |
| 2026-04-25 | $0.3284 | $328.36M | $34.33M |
| 2026-04-24 | $0.3753 | $375.27M | $79.47M |
| 2026-04-23 | $0.3401 | $340.12M | $83.10M |
| 2026-04-22 | $0.4561 | $456.09M | $99.58M |
| 2026-04-21 | $0.4753 | $475.33M | $113.30M |
| 2026-04-20 | $0.4459 | $445.94M | $188.43M |
| 2026-04-19 | $0.4646 | $464.56M | $263.77M |
| 2026-04-18 | $0.3954 | $395.45M | $166.16M |
| 2026-04-17 | $0.3469 | $346.90M | $140.71M |
| 2026-04-16 | $0.3378 | $337.76M | $304.75M |
| 2026-04-15 | $0.3426 | $342.60M | $344.46M |
| 2026-04-14 | $0.2062 | $206.18M | $179.22M |
| 2026-04-13 | $0.1775 | $177.53M | $89.44M |
| 2026-04-12 | $0.1405 | $140.53M | $91.71M |
| 2026-04-11 | $0.1165 | $116.53M | $70.90M |
| 2026-04-10 | $0.0792 | $79.18M | $24.28M |
| 2026-04-09 | $0.0807 | $80.66M | $72.75M |
| 2026-04-08 | $0.0721 | $72.06M | $20.98M |
| 2026-04-07 | $0.0712 | $71.19M | $35.08M |
| 2026-04-06 | $0.0689 | $68.88M | $11.64M |
| 2026-04-05 | $0.0575 | $57.46M | $13.71M |
| 2026-04-04 | $0.0564 | $56.39M | $34.63M |
| 2026-04-03 | $0.0480 | $47.99M | $11.00M |
| 2026-04-02 | $0.0475 | $47.45M | $15.03M |
| 2026-04-01 | $0.0455 | $45.55M | $8.25M |
| 2026-03-31 | $0.0443 | $44.30M | $9.24M |
| 2026-03-30 | $0.0430 | $42.99M | $14.27M |
| 2026-03-29 | $0.0409 | $40.94M | $7.36M |
| 2026-03-28 | $0.0416 | $41.63M | $9.77M |
| 2026-03-27 | $0.0468 | $46.83M | $7.58M |
| 2026-03-26 | $0.0485 | $48.50M | $8.31M |
| 2026-03-25 | $0.0522 | $52.22M | $13.73M |
| 2026-03-24 | $0.0505 | $50.54M | $22.60M |
| 2026-03-23 | $0.0484 | $48.42M | $12.90M |
| 2026-03-22 | $0.0487 | $48.66M | $7.77M |
| 2026-03-21 | $0.0525 | $52.52M | $10.02M |
| 2026-03-20 | $0.0579 | $57.95M | $7.75M |
| 2026-03-19 | $0.0597 | $59.68M | $10.60M |
| 2026-03-18 | $0.0600 | $60.02M | $10.96M |
| 2026-03-17 | $0.0628 | $62.76M | $11.37M |
| 2026-03-16 | $0.0621 | $62.10M | $7.92M |
| 2026-03-15 | $0.0598 | $59.82M | $8.84M |
| 2026-03-14 | $0.0606 | $60.57M | $10.16M |
| 2026-03-13 | $0.0629 | $62.86M | $8.24M |
| 2026-03-12 | $0.0626 | $62.58M | $11.29M |
| 2026-03-11 | $0.0627 | $62.72M | $10.30M |
| 2026-03-10 | $0.0629 | $62.91M | $9.92M |
| 2026-03-09 | $0.0612 | $61.23M | $10.53M |
| 2026-03-08 | $0.0591 | $59.14M | $10.80M |
| 2026-03-07 | $0.0631 | $63.14M | $16.38M |
| 2026-03-06 | $0.0573 | $57.33M | $13.80M |
| 2026-03-05 | $0.0607 | $60.75M | $15.76M |
| 2026-03-04 | $0.0613 | $61.28M | $12.01M |
| 2026-03-03 | $0.0602 | $60.16M | $13.58M |
| 2026-03-02 | $0.0641 | $64.09M | $12.31M |
| 2026-03-01 | $0.0702 | $70.20M | $37.69M |
| 2026-02-28 | $0.0748 | $74.77M | $34.18M |
| 2026-02-27 | $0.0657 | $65.67M | $15.75M |
| 2026-02-26 | $0.0619 | $61.89M | $18.22M |
| 2026-02-25 | $0.0625 | $62.55M | $19.21M |
| 2026-02-24 | $0.0580 | $57.97M | $10.28M |
| 2026-02-23 | $0.0628 | $62.77M | $27.18M |
| 2026-02-22 | $0.0841 | $84.09M | $12.18M |
| 2026-02-21 | $0.0889 | $88.89M | $15.67M |
| 2026-02-20 | $0.0860 | $85.98M | $16.35M |
| 2026-02-19 | $0.0908 | $90.85M | $12.26M |
| 2026-02-18 | $0.0965 | $96.50M | $12.06M |
| 2026-02-17 | $0.0994 | $99.44M | $17.59M |
| 2026-02-16 | $0.1031 | $103.13M | $20.56M |
| 2026-02-15 | $0.1136 | $113.59M | $19.51M |
| 2026-02-14 | $0.1004 | $100.37M | $13.53M |
| 2026-02-13 | $0.1009 | $100.93M | $14.71M |
| 2026-02-12 | $0.0999 | $99.85M | $18.76M |
| 2026-02-11 | $0.1018 | $101.75M | $15.42M |
| 2026-02-10 | $0.0996 | $99.61M | $20.16M |
| 2026-02-09 | $0.0953 | $95.26M | $17.51M |
| 2026-02-08 | $0.0908 | $90.82M | $23.54M |
| 2026-02-07 | $0.1048 | $104.82M | $35.83M |
| 2026-02-06 | $0.0985 | $98.53M | $37.04M |
| 2026-02-05 | $0.1325 | $132.48M | $28.52M |
| 2026-02-04 | $0.1401 | $140.11M | $46.43M |
| 2026-02-03 | $0.1275 | $127.50M | $31.35M |
| 2026-02-02 | $0.1265 | $126.54M | $34.21M |
| 2026-02-01 | $0.1281 | $128.10M | $18.21M |
| 2026-01-31 | $0.1626 | $162.59M | $30.41M |
| 2026-01-30 | $0.1602 | $160.24M | $44.72M |
| 2026-01-29 | $0.1574 | $157.38M | $17.94M |
| 2026-01-28 | $0.1608 | $160.81M | $23.53M |
| 2026-01-27 | $0.1529 | $152.92M | $19.53M |
| 2026-01-26 | $0.1537 | $153.67M | $32.40M |
| 2026-01-25 | $0.1744 | $174.36M | $22.47M |
| 2026-01-24 | $0.1754 | $175.43M | $34.61M |
| 2026-01-23 | $0.1745 | $174.48M | $30.18M |
| 2026-01-22 | $0.1885 | $188.45M | $78.50M |
| 2026-01-21 | $0.1722 | $172.16M | $50.65M |
| 2026-01-20 | $0.2090 | $208.97M | $53.66M |
| 2026-01-19 | $0.2304 | $230.44M | $55.43M |
| 2026-01-18 | $0.2322 | $232.23M | $46.63M |
| 2026-01-17 | $0.2249 | $224.92M | $65.60M |
| 2026-01-16 | $0.2169 | $216.90M | $102.20M |
| 2026-01-15 | $0.2629 | $262.92M | $218.59M |
| 2026-01-14 | $0.1873 | $187.26M | $22.16M |
| 2026-01-13 | $0.1588 | $158.76M | $66.11M |
| 2026-01-12 | $0.1503 | $150.28M | $67.39M |
| 2026-01-11 | $0.1724 | $172.43M | $80.00M |
| 2026-01-10 | $0.1395 | $139.46M | $52.83M |
| 2026-01-09 | $0.1363 | $136.32M | $96.43M |
| 2026-01-08 | $0.1437 | $143.75M | $39.66M |
| 2026-01-07 | $0.1308 | $130.79M | $9.70M |
| 2026-01-06 | $0.1307 | $130.68M | $11.82M |
| 2026-01-05 | $0.1427 | $142.69M | $10.01M |
| 2026-01-04 | $0.1259 | $125.89M | $6.96M |
| 2026-01-03 | $0.1262 | $126.24M | $8.13M |
| 2026-01-02 | $0.1189 | $118.89M | $4.94M |
| 2026-01-01 | $0.1176 | $117.64M | $7.88M |
| 2025-12-31 | $0.1197 | $119.73M | $8.69M |
| 2025-12-30 | $0.1187 | $119.14M | $9.68M |
| 2025-12-29 | $0.1202 | $120.23M | $4.23M |
| 2025-12-28 | $0.1215 | $121.48M | $4.47M |
| 2025-12-27 | $0.1195 | $119.85M | $8.38M |
| 2025-12-26 | $0.1195 | $119.51M | $5.45M |
| 2025-12-25 | $0.1214 | $121.61M | $6.68M |
| 2025-12-24 | $0.1205 | $120.48M | $8.80M |
| 2025-12-23 | $0.1288 | $128.61M | $9.28M |
| 2025-12-22 | $0.1341 | $133.97M | $8.41M |
| 2025-12-21 | $0.1325 | $132.46M | $5.70M |
| 2025-12-20 | $0.1319 | $132.27M | $10.60M |
| 2025-12-19 | $0.1267 | $126.86M | $12.59M |
| 2025-12-18 | $0.1358 | $135.74M | $13.68M |
| 2025-12-17 | $0.1243 | $124.37M | $9.10M |
| 2025-12-16 | $0.1298 | $129.89M | $11.39M |
| 2025-12-15 | $0.1158 | $115.81M | $6.80M |
| 2025-12-14 | $0.1218 | $122.15M | $6.12M |
| 2025-12-13 | $0.1186 | $118.57M | $9.38M |
| 2025-12-12 | $0.1202 | $119.89M | $4.75M |
| 2025-12-11 | $0.1153 | $115.13M | $11.06M |
| 2025-12-10 | $0.1204 | $120.33M | $12.62M |
| 2025-12-09 | $0.1181 | $118.13M | $9.51M |
| 2025-12-08 | $0.1172 | $117.18M | $10.13M |
| 2025-12-07 | $0.1225 | $122.59M | $8.35M |
| 2025-12-06 | $0.1205 | $120.53M | $11.91M |
| 2025-12-05 | $0.1237 | $123.66M | $14.44M |
| 2025-12-04 | $0.1318 | $132.10M | $23.25M |
| 2025-12-03 | $0.1221 | $122.19M | $27.54M |
| 2025-12-02 | $0.1100 | $110.15M | $27.09M |
| 2025-12-01 | $0.1316 | $131.30M | $16.85M |
| 2025-11-30 | $0.1225 | $122.42M | $18.40M |
| 2025-11-29 | $0.1312 | $130.55M | $29.93M |
| 2025-11-28 | $0.1050 | $105.12M | $15.64M |
| 2025-11-27 | $0.1083 | $108.31M | $21.85M |
| 2025-11-26 | $0.1042 | $103.83M | $22.68M |
| 2025-11-25 | $0.0904 | $90.36M | $10.22M |
| 2025-11-24 | $0.0894 | $89.61M | $10.32M |
| 2025-11-23 | $0.0927 | $92.76M | $6.90M |
| 2025-11-22 | $0.0947 | $94.61M | $24.56M |
| 2025-11-21 | $0.1075 | $107.41M | $15.63M |
| 2025-11-20 | $0.1262 | $126.17M | $12.83M |
| 2025-11-19 | $0.1417 | $141.94M | $14.35M |
| 2025-11-18 | $0.1389 | $138.91M | $12.00M |
| 2025-11-17 | $0.1474 | $147.33M | $10.87M |
| 2025-11-16 | $0.1439 | $144.18M | $9.32M |
| 2025-11-15 | $0.1431 | $143.22M | $20.27M |
| 2025-11-14 | $0.1546 | $155.01M | $15.42M |
| 2025-11-13 | $0.1695 | $169.67M | $9.11M |
| 2025-11-12 | $0.1634 | $163.39M | $14.02M |
| 2025-11-11 | $0.1795 | $179.50M | $26.57M |
| 2025-11-10 | $0.1728 | $172.47M | $15.71M |
| 2025-11-09 | $0.1645 | $164.40M | $17.33M |
| 2025-11-08 | $0.1891 | $187.83M | $33.19M |
| 2025-11-07 | $0.1680 | $166.61M | $43.68M |
| 2025-11-06 | $0.2029 | $205.09M | $51.65M |
| 2025-11-05 | $0.1433 | $143.45M | $62.16M |
| 2025-11-04 | $0.1495 | $149.54M | $54.96M |
| 2025-11-03 | $0.2314 | $233.49M | $21.22M |
| 2025-11-02 | $0.2523 | $252.83M | $41.88M |
| 2025-11-01 | $0.1756 | $175.21M | $19.02M |
| 2025-10-31 | $0.1814 | $180.44M | $48.85M |
| 2025-10-30 | $0.2348 | $234.55M | $16.49M |
| 2025-10-29 | $0.2521 | $250.85M | $2.23M |
| 2025-10-28 | $0.2550 | $254.55M | $24.55M |
| 2025-10-27 | $0.2802 | $279.45M | $29.87M |
| 2025-10-26 | $0.3007 | $300.58M | $55.42M |
| 2025-10-25 | $0.2289 | $228.42M | $41.17M |
| 2025-10-24 | $0.2538 | $254.12M | $43.46M |
| 2025-10-23 | $0.2712 | $271.95M | $43.97M |
| 2025-10-22 | $0.2899 | $289.22M | $80.36M |
| 2025-10-21 | $0.3525 | $352.03M | $234.94M |
| 2025-10-20 | $0.1816 | $181.65M | $19.09M |
| 2025-10-19 | $0.1605 | $160.12M | $18.97M |
| 2025-10-18 | $0.1612 | $160.60M | $41.87M |
| 2025-10-17 | $0.1675 | $166.35M | $73.61M |
| 2025-10-16 | $0.1348 | $134.19M | $28.60M |
| 2025-10-15 | $0.1703 | $169.94M | $39.87M |
| 2025-10-14 | $0.1812 | $179.85M | $48.98M |
| 2025-10-13 | $0.1969 | $193.90M | $54.82M |
| 2025-10-12 | $0.2041 | $206.53M | $102.70M |
| 2025-10-11 | $0.1354 | $135.42M | $128.50M |
| 2025-10-10 | $0.2636 | $263.04M | $301.31M |
| 2025-10-09 | $0.3652 | $360.77M | $220.22M |
| 2025-10-08 | $0.3372 | $336.37M | $213.13M |
| 2025-10-07 | $0.1648 | $0.00 | $147.49M |