Aptos(APT)Hoy
$4.488
hace 1 años
$6.1
hace 2 años
$5
Aptos Historial de precios
(APT)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $4.468404 | $4.549 | $4.415 | $4.455972 | $421.518M |
2025-09-10 | $4.375531 | $4.495 | $4.354 | $4.463610 | $466.219M |
2025-09-09 | $4.428366 | $4.535 | $4.351 | $4.378982 | $440.578M |
2025-09-08 | $4.265904 | $4.445 | $4.232 | $4.431245 | $374.891M |
2025-09-07 | $4.205948 | $4.277 | $4.178 | $4.264246 | $322.007M |
2025-09-06 | $4.266077 | $4.28 | $4.188 | $4.201657 | $328.384M |
2025-09-05 | $4.231862 | $4.359 | $4.201 | $4.255216 | $356.432M |
2025-09-04 | $4.356061 | $4.413 | $4.216 | $4.228 | $2.485M |
2025-09-03 | $4.238643 | $4.383 | $4.258 | $4.365957 | $351.901M |
2025-09-02 | $4.223905 | $4.357 | $4.109 | $4.256129 | $417.051M |
2025-09-01 | $4.314526 | $4.461 | $4.143 | $4.215824 | $403.379M |
2025-08-31 | $4.296570 | $4.37 | $4.271 | $4.321654 | $80.774M |
2025-08-30 | $4.257158 | $4.331 | $4.186 | $4.296436 | $348.644M |
2025-08-29 | $4.418917 | $4.476 | $4.22 | $4.253813 | $406.008M |
2025-08-28 | $4.406944 | $4.486 | $4.332 | $4.422690 | $295.753M |
2025-08-27 | $4.323991 | $4.44 | $4.329 | $4.402294 | $381.637M |
2025-08-26 | $4.414331 | $4.428 | $4.203 | $4.322843 | $503.098M |
2025-08-25 | $4.604288 | $4.804 | $4.368 | $4.391 | $11.017M |
2025-08-24 | $4.726896 | $4.778 | $4.547 | $4.603365 | $380.926M |
2025-08-23 | $4.581170 | $4.814 | $4.603 | $4.722129 | $283.308M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Aptos(APT)
