Aperture Finance(APTR)Hoy
$0.000148
hace 1 años
$0.006652
Aperture Finance Historial de precios
(APTR)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.000137 | $0.000148 | $0.000131 | $0.000145 | $19,471.97 |
2025-09-06 | $0.000149 | $0.000147 | $0.000134 | $0.000137 | $19,204.58 |
2025-09-05 | $0.000144 | $0.000176 | $0.000143 | $0.000149 | $21,705.47 |
2025-09-04 | $0.000197 | $0.000476 | $0.000132 | $0.000144 | $108.094K |
2025-09-03 | $0.000138 | $0.000224 | $0.000138 | $0.000200 | $16,091.46 |
2025-09-02 | $0.000137 | $0.000141 | $0.000131 | $0.000138 | $17,134.61 |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Aperture Finance(APTR)
