시가총액 $2.21T
0.89%
볼륨 24시간 $36.50B
BTC % 58.7782%
0.43%
ETH % 10.1576%
0.13%
코인
34.665
거래소
204
실시간
Aptos (APT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Aptos (APT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,367 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| Jul-03 2026 | $0.638 | $0.609 | $0.641 | $0.609 | $4,937,441 | $531,262,923 |