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 08:48:12
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 08:00 | $0.702200 | $0.713800 | $0.674000 | $0.696300 | 12,650,839.66 | $8.76M | 103,063 |
| 2026-10-19 08:00 | $0.783600 | $0.845800 | $0.688400 | $0.702300 | 57,898,486.57 | $44.83M | 618,557 |
| 2026-10-12 08:00 | $0.901200 | $0.915500 | $0.732200 | $0.783600 | 110,355,970.41 | $91.03M | 999,421 |
| 2026-10-05 08:00 | $0.801400 | $0.965500 | $0.690900 | $0.901200 | 132,907,252.83 | $109.17M | 1,133,341 |
| 2026-09-28 08:00 | $0.864300 | $0.875000 | $0.752900 | $0.801600 | 88,397,426.78 | $71.34M | 1,137,577 |
| 2026-09-21 08:00 | $0.739000 | $0.889700 | $0.728000 | $0.864600 | 128,916,878.65 | $103.78M | 1,037,681 |
| 2026-09-14 08:00 | $0.589000 | $0.783000 | $0.524000 | $0.740000 | 150,599,169.38 | $100.47M | 445,646 |
| 2026-09-07 08:00 | $0.624000 | $0.685000 | $0.582000 | $0.588000 | 86,292,166.69 | $54.46M | 262,330 |
| 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 |