Cap Mercado $4.16T
1.7%
Volumen 24h $363.90B
-3.44%
BTC % 54.68%
-0.98%
ETH % 12.54%
2.39%
Monedas
32.826
+12
Exchanges
885
Ultima actualización
30 Segundos atrás
Precios Históricos de Aperture Finance (APTR), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00020906 | $0.00019547 | $0.00023117 | $0.00019547 | $27,349 | - |
| Aug-18 2025 | $0.00020577 | $0.00016332 | $0.00030985 | $0.00029675 | $44,064 | - |
| Aug-17 2025 | $0.00029826 | $0.00028365 | $0.00050206 | $0.00033058 | $62,389 | - |
| Aug-16 2025 | $0.00033157 | $0.00021446 | $0.00034775 | $0.00021446 | $29,513 | - |
| Aug-15 2025 | $0.00021504 | $0.00018964 | $0.00022363 | $0.00022021 | $14,721 | - |
| Aug-14 2025 | $0.00021813 | $0.00020144 | $0.00023209 | $0.00022917 | $18,213 | - |
| Aug-13 2025 | $0.00023015 | $0.00018754 | $0.00023418 | $0.00019208 | $18,999 | - |
| Aug-12 2025 | $0.00019323 | $0.00019102 | $0.00021592 | $0.00021592 | $16,925 | - |
| Aug-11 2025 | $0.00022032 | $0.00020335 | $0.00022032 | $0.00021453 | $20,966 | - |
| Aug-10 2025 | $0.00022088 | $0.00020405 | $0.00023334 | $0.00023334 | $17,992 | - |
| Aug-09 2025 | $0.00023293 | $0.00022762 | $0.00027046 | $0.00027046 | $20,400 | - |
| Aug-08 2025 | $0.00024011 | $0.0002305 | $0.00026167 | $0.00023621 | $17,119 | - |
| Aug-07 2025 | $0.00023681 | $0.00021569 | $0.00026664 | $0.00026304 | $48,008 | - |
| Aug-06 2025 | $0.00026308 | $0.00025527 | $0.00028333 | $0.00026836 | $79,417 | - |
| Aug-05 2025 | $0.00025952 | $0.00025264 | $0.00038722 | $0.00038722 | $101,846 | - |