시가총액 $3.02T
-6.04%
볼륨 24시간 $361.09B
39.13%
BTC % 54.53%
-0.53%
ETH % 10.9%
-1.92%
코인
34.169
+28
거래소
885
마지막 업데이트
14 초 전에
Aptos (APT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $1.4904 | $1.4440 | $1.6109 | $1.6109 | $97,483,312 | $1,140,676,327 |
| Jan-28 2026 | $1.6117 | $1.5767 | $1.6218 | $1.5912 | $86,759,141 | $1,233,332,631 |
| Jan-27 2026 | $1.5905 | $1.5242 | $1.5953 | $1.5492 | $86,037,893 | $1,216,953,684 |
| Jan-26 2026 | $1.5498 | $1.4842 | $1.5865 | $1.4852 | $82,456,451 | $1,185,599,205 |
| Jan-25 2026 | $1.4867 | $1.4517 | $1.5810 | $1.5445 | $98,988,226 | $1,137,114,819 |
| Jan-24 2026 | $1.5448 | $1.5349 | $1.5634 | $1.5518 | $39,569,637 | $1,181,388,255 |
| Jan-23 2026 | $1.5514 | $1.5343 | $1.6097 | $1.5473 | $96,490,970 | $1,186,246,774 |
| Jan-22 2026 | $1.5473 | $1.5190 | $1.5814 | $1.5585 | $88,616,921 | $1,182,947,621 |
| Jan-21 2026 | $1.5570 | $1.5110 | $1.5929 | $1.5325 | $115,433,348 | $1,190,185,626 |
| Jan-20 2026 | $1.5322 | $1.5310 | $1.6250 | $1.6113 | $103,719,824 | $1,171,011,646 |
| Jan-19 2026 | $1.6109 | $1.5802 | $1.7262 | $1.7262 | $156,462,352 | $1,230,974,588 |
| Jan-18 2026 | $1.7297 | $1.7297 | $1.8782 | $1.8654 | $75,966,304 | $1,321,504,232 |
| Jan-17 2026 | $1.8630 | $1.7882 | $1.9049 | $1.7895 | $74,716,106 | $1,423,180,714 |
| Jan-16 2026 | $1.7900 | $1.7518 | $1.8091 | $1.8033 | $76,727,018 | $1,367,147,486 |
| Jan-15 2026 | $1.8023 | $1.7681 | $1.9461 | $1.9351 | $103,704,940 | $1,376,375,495 |