Aperture Finance(APTR)اليوم
$0.000136
منذ 1 سنة
$0.006607
Aperture Finance سجل الأسعار
(APTR)الفترة الزمنية: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.000138 | $0.000145 | $0.000123 | $0.000137 | $17,582.63 |
2025-08-31 | $0.000140 | $0.000153 | $0.000135 | $0.000138 | $16,192.09 |
2025-08-30 | $0.000140 | $0.000145 | $0.000139 | $0.000140 | $8,127.329 |
2025-08-29 | $0.000144 | $0.000149 | $0.000138 | $0.000140 | $17,483.63 |
2025-08-28 | $0.000162 | $0.000157 | $0.000129 | $0.000144 | $15,661.92 |
2025-08-27 | $0.000164 | $0.000179 | $0.000156 | $0.000162 | $15,927.82 |
2025-08-26 | $0.000177 | $0.000174 | $0.000163 | $0.000164 | $16,973.34 |
2025-08-25 | $0.000183 | $0.000182 | $0.000171 | $0.000182 | $17,897.25 |
2025-08-24 | $0.000211 | $0.000211 | $0.000171 | $0.000183 | $20,114.24 |
2025-08-23 | $0.000184 | $0.000214 | $0.000175 | $0.000211 | $23,183.72 |
2025-08-22 | $0.000189 | $0.000201 | $0.000170 | $0.000184 | $19,743.76 |
2025-08-21 | $0.000207 | $0.000219 | $0.000175 | $0.000189 | $26,274.62 |
2025-08-20 | $0.000217 | $0.000219 | $0.000207 | $0.000207 | $26,000.66 |
2025-08-19 | $0.000216 | $0.000238 | $0.000195 | $0.000217 | $26,396.37 |
2025-08-18 | $0.000348 | $0.000323 | $0.000160 | $0.000216 | $46,708.16 |
2025-08-17 | $0.000298 | $0.000503 | $0.000286 | $0.000348 | $67,322.67 |
2025-08-16 | $0.000216 | $0.000366 | $0.000210 | $0.000298 | $18,888.42 |
2025-08-15 | $0.000215 | $0.000277 | $0.000188 | $0.000216 | $18,404.61 |
2025-08-14 | $0.000203 | $0.000234 | $0.000200 | $0.000212 | $18,282.58 |
2025-08-13 | $0.000188 | $0.000221 | $0.000187 | $0.000203 | $17,928.90 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-02
Aperture Finance(APTR)
