時価総額 $2.21T
-0.03%
ボリューム24h $40.10B
8.94%
BTC % 58.6957%
-0.12%
ETH % 10.2126%
0.44%
硬貨
34.665
取引所
204
ライブ
Aptos (APT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Aptos (APT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,368 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $0.609 | $0.603 | $0.626 | $0.623 | $4,325,693 | $514,451,066 |
| Jul-17 2026 | $0.621 | $0.594 | $0.621 | $0.611 | $6,415,018 | $524,557,038 |
| Jul-16 2026 | $0.609 | $0.606 | $0.625 | $0.623 | $6,949,486 | $514,390,273 |
| Jul-15 2026 | $0.623 | $0.611 | $0.63 | $0.621 | $5,949,283 | $526,184,342 |
| Jul-14 2026 | $0.62 | $0.591 | $0.627 | $0.592 | $6,652,910 | $523,619,817 |
| Jul-13 2026 | $0.59 | $0.583 | $0.62 | $0.611 | $7,593,519 | $498,251,615 |
| Jul-12 2026 | $0.608 | $0.605 | $0.63 | $0.625 | $4,206,501 | $506,454,201 |
| Jul-11 2026 | $0.627 | $0.625 | $0.646 | $0.629 | $5,342,740 | $522,280,895 |
| Jul-10 2026 | $0.629 | $0.621 | $0.636 | $0.626 | $5,472,197 | $523,946,863 |
| Jul-09 2026 | $0.625 | $0.615 | $0.636 | $0.617 | $6,034,310 | $520,614,928 |
| Jul-08 2026 | $0.613 | $0.595 | $0.635 | $0.63 | $10,098,384 | $510,589,877 |
| Jul-07 2026 | $0.63 | $0.619 | $0.649 | $0.632 | $8,685,394 | $524,720,380 |
| Jul-06 2026 | $0.632 | $0.605 | $0.64 | $0.634 | $5,894,565 | $526,356,543 |
| Jul-05 2026 | $0.632 | $0.614 | $0.641 | $0.628 | $4,137,878 | $526,326,510 |
| Jul-04 2026 | $0.628 | $0.623 | $0.645 | $0.638 | $4,114,147 | $522,965,536 |