AptosAPT/USDT
$0.521800
约 ¥3.7570
-3.05%
24H涨跌
开盘价$0.538200
价格变化$-0.016400
加权均价$0.521800
前收盘价$0.538200
买一价 / 数量$0.522100 / 1,516.0870
卖一价 / 数量$0.522400 / 1,058.9062
买卖价差$0.000300
窗口开始
窗口结束2026-10-28 07:44:28
首笔成交ID0
末笔成交ID0
接口来源ouyigw+coingecko
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 | 成交额 | 成交笔数 |
|---|---|---|---|---|---|---|---|
| 2026-10-27 08:00 | $0.698200 | $0.701000 | $0.674000 | $0.691700 | 5,325,791.82 | $3.65M | 44,038 |
| 2026-10-26 08:00 | $0.702200 | $0.713800 | $0.684500 | $0.698200 | 6,514,161.31 | $4.55M | 54,340 |
| 2026-10-25 08:00 | $0.716500 | $0.720100 | $0.688400 | $0.702300 | 5,422,042.84 | $3.81M | 40,981 |
| 2026-10-24 08:00 | $0.737000 | $0.740900 | $0.695000 | $0.716500 | 5,872,023.39 | $4.19M | 56,697 |
| 2026-10-23 08:00 | $0.753200 | $0.780500 | $0.716300 | $0.737100 | 7,937,879.71 | $6.01M | 80,539 |
| 2026-10-22 08:00 | $0.820700 | $0.841000 | $0.750000 | $0.753300 | 8,366,746.60 | $6.55M | 88,163 |
| 2026-10-21 08:00 | $0.828800 | $0.845800 | $0.813700 | $0.820600 | 8,477,719.56 | $7.03M | 83,953 |
| 2026-10-20 08:00 | $0.769100 | $0.845000 | $0.747000 | $0.828800 | 11,400,690.87 | $9.17M | 155,578 |
| 2026-10-19 08:00 | $0.783600 | $0.791000 | $0.753600 | $0.769200 | 10,421,383.60 | $8.06M | 112,646 |
| 2026-10-18 08:00 | $0.796800 | $0.808300 | $0.732200 | $0.783600 | 11,366,625.33 | $8.75M | 105,702 |