시가총액 $2.15T
0.34%
볼륨 24시간 $61.53B
-21.11%
BTC % 58.4899%
0.22%
ETH % 9.39582%
0.64%
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 1,343 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 |
|---|---|---|---|---|---|---|
| Jun-23 2026 | $0.647 | $0.622 | $0.662 | $0.662 | $6,042,415 | $538,446,221 |
| Jun-22 2026 | $0.661 | $0.648 | $0.685 | $0.648 | $9,648,466 | $550,062,873 |
| Jun-21 2026 | $0.649 | $0.646 | $0.666 | $0.647 | $5,824,495 | $540,045,694 |
| Jun-20 2026 | $0.645 | $0.624 | $0.648 | $0.634 | $4,735,928 | $536,686,109 |
| Jun-19 2026 | $0.63 | $0.615 | $0.648 | $0.644 | $8,242,203 | $524,177,360 |
| Jun-18 2026 | $0.64 | $0.62 | $0.676 | $0.673 | $9,260,590 | $532,466,614 |
| Jun-17 2026 | $0.672 | $0.658 | $0.694 | $0.67 | $11,365,092 | $559,057,546 |
| Jun-16 2026 | $0.671 | $0.656 | $0.694 | $0.679 | $8,108,630 | $558,193,356 |
| Jun-15 2026 | $0.678 | $0.672 | $0.714 | $0.681 | $11,838,458 | $563,984,019 |
| Jun-14 2026 | $0.68 | $0.647 | $0.681 | $0.672 | $6,373,355 | $565,614,673 |
| Jun-13 2026 | $0.672 | $0.641 | $0.682 | $0.643 | $8,343,286 | $558,927,754 |
| Jun-12 2026 | $0.638 | $0.635 | $0.668 | $0.647 | $15,544,467 | $523,402,128 |
| Jun-11 2026 | $0.651 | $0.621 | $0.658 | $0.621 | $8,642,962 | $534,035,182 |
| Jun-10 2026 | $0.62 | $0.612 | $0.67 | $0.666 | $8,803,320 | $508,574,564 |
| Jun-09 2026 | $0.665 | $0.639 | $0.674 | $0.673 | $11,997,418 | $545,454,645 |