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2026-09-12 04:13:45
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-07 08:00 | $0.624000 | $0.685000 | $0.589000 | $0.607000 | 69,317,879.28 | $44.23M | 220,507 |
| 2026-08-31 08:00 | $0.518000 | $0.633000 | $0.515000 | $0.624000 | 80,916,487.53 | $46.76M | 245,022 |
| 2026-08-24 08:00 | $0.639000 | $0.639000 | $0.509000 | $0.518000 | 64,971,499.92 | $37.22M | 180,790 |
| 2026-08-17 08:00 | $0.519000 | $0.714000 | $0.515000 | $0.638000 | 83,277,585.22 | $50.07M | 230,727 |
| 2026-08-10 08:00 | $0.589000 | $0.600000 | $0.515000 | $0.519000 | 28,690,834.41 | $15.93M | 74,599 |
| 2026-08-03 08:00 | $0.563000 | $0.616000 | $0.555000 | $0.590000 | 29,737,996.31 | $17.46M | 81,734 |
| 2026-07-27 08:00 | $0.628000 | $0.634000 | $0.545000 | $0.563000 | 33,088,488.14 | $19.08M | 96,260 |
| 2026-07-20 08:00 | $0.595000 | $0.639000 | $0.580000 | $0.628000 | 34,044,935.37 | $20.84M | 103,412 |
| 2026-07-13 08:00 | $0.611000 | $0.633000 | $0.578000 | $0.596000 | 36,468,696.83 | $22.25M | 98,333 |
| 2026-07-06 08:00 | $0.634000 | $0.651000 | $0.595000 | $0.611000 | 37,755,737.23 | $23.65M | 116,945 |