Aptos APT

монета собственной сети

Ранг 104 по капитализации

0.5970 $+8.15 %за 24 ч

Binance · APTUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-16	—	—	—	0.5600	—	—
2026-09-15	—	—	—	0.5480	—	—
2026-09-14	—	—	—	0.5870	—	—
2026-09-13	—	—	—	0.5850	—	—
2026-09-12	—	—	—	0.6050	—	—
2026-09-11	—	—	—	0.6030	—	—
2026-09-10	—	—	—	0.6510	—	—
2026-09-09	—	—	—	0.6200	—	—
2026-09-08	—	—	—	0.6540	—	—
2026-09-07	0.6240	0.6500	0.6110	0.6410	+2.72 %	10.8 M $
2026-09-06	0.6150	0.6330	0.6050	0.6240	+1.46 %	8.64 M $
2026-09-05	0.5800	0.6270	0.5770	0.6140	+5.86 %	7.69 M $
2026-09-04	0.6030	0.6060	0.5690	0.5810	−3.65 %	7.79 M $
2026-09-03	0.5860	0.6290	0.5740	0.6030	+2.90 %	19.0 M $
2026-09-02	0.5460	0.5890	0.5350	0.5860	+7.33 %	12.9 M $
2026-09-01	0.5360	0.5700	0.5290	0.5470	+2.05 %	15.7 M $
2026-08-31	0.5180	0.5380	0.5150	0.5370	+3.67 %	9.11 M $
2026-08-30	0.5430	0.5500	0.5090	0.5180	−4.60 %	8.84 M $
2026-08-29	0.5390	0.5470	0.5310	0.5430	+0.74 %	4.63 M $
2026-08-28	0.5740	0.5850	0.5300	0.5390	−6.10 %	9.83 M $
2026-08-27	0.5710	0.5880	0.5600	0.5730	+0.35 %	9.02 M $
2026-08-26	0.5620	0.5740	0.5500	0.5710	+1.60 %	9.74 M $
2026-08-25	0.6080	0.6240	0.5560	0.5620	−7.57 %	10.7 M $
2026-08-24	0.6390	0.6390	0.6000	0.6080	−4.85 %	12.2 M $
2026-08-23	0.6320	0.6650	0.5960	0.6380	+0.95 %	14.7 M $
2026-08-22	0.6490	0.7140	0.5970	0.6320	−2.62 %	18.5 M $
2026-08-21	0.5750	0.6570	0.5720	0.6480	+12.70 %	18.6 M $
2026-08-20	0.5620	0.5850	0.5550	0.5760	+2.49 %	11.3 M $
2026-08-19	0.5290	0.5690	0.5240	0.5620	+6.24 %	8.19 M $
2026-08-18	0.5310	0.5340	0.5170	0.5280	−0.56 %	4.15 M $
2026-08-17	0.5190	0.5350	0.5150	0.5310	+2.31 %	7.78 M $
2026-08-16	0.5370	0.5400	0.5150	0.5190	−3.35 %	5.01 M $
2026-08-15	0.5420	0.5500	0.5350	0.5380	−0.74 %	4.87 M $
2026-08-14	0.5600	0.5600	0.5320	0.5430	−3.04 %	5.98 M $
2026-08-13	0.5600	0.5690	0.5550	0.5600	0.00 %	3.33 M $
2026-08-12	0.5790	0.5790	0.5540	0.5600	−3.28 %	3.27 M $
2026-08-11	0.5890	0.5910	0.5710	0.5790	−1.70 %	2.71 M $
2026-08-10	0.5890	0.6000	0.5850	0.5880	−0.17 %	3.52 M $
2026-08-09	0.6030	0.6160	0.5890	0.5900	−2.16 %	3.76 M $
2026-08-08	0.5800	0.6120	0.5740	0.6030	+3.97 %	3.25 M $
2026-08-07	0.5910	0.5970	0.5780	0.5790	−2.03 %	3.62 M $
2026-08-06	0.5920	0.6060	0.5850	0.5920	0.00 %	5.23 M $
2026-08-05	0.5780	0.5970	0.5760	0.5920	+2.42 %	5.69 M $
2026-08-04	0.5750	0.5840	0.5690	0.5780	+0.52 %	3.75 M $
2026-08-03	0.5630	0.5800	0.5550	0.5750	+2.13 %	4.45 M $
2026-08-02	0.5530	0.5720	0.5520	0.5630	+1.81 %	4.05 M $
2026-08-01	0.5570	0.5620	0.5450	0.5520	−0.90 %	3.78 M $
2026-07-31	0.5690	0.5770	0.5520	0.5560	−2.28 %	3.92 M $
2026-07-30	0.5650	0.5840	0.5610	0.5690	+0.71 %	4.32 M $
2026-07-29	0.5880	0.5910	0.5510	0.5650	−3.91 %	6.96 M $
2026-07-28	0.5930	0.5940	0.5750	0.5870	−1.01 %	4.45 M $
2026-07-27	0.6280	0.6340	0.5890	0.5920	−5.73 %	5.62 M $
2026-07-26	0.6110	0.6390	0.6060	0.6280	+2.78 %	5.99 M $
2026-07-25	0.6010	0.6170	0.5930	0.6120	+1.83 %	3.17 M $
2026-07-24	0.6180	0.6280	0.5980	0.6010	−2.75 %	3.99 M $
2026-07-23	0.6230	0.6340	0.6060	0.6180	−0.80 %	4.24 M $
2026-07-22	0.6100	0.6300	0.6010	0.6230	+2.13 %	5.04 M $
2026-07-21	0.6050	0.6210	0.5970	0.6100	+0.83 %	5.49 M $
2026-07-20	0.5950	0.6080	0.5800	0.6050	+1.68 %	6.12 M $
2026-07-19	0.6080	0.6110	0.5900	0.5960	−1.97 %	2.87 M $