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2026-09-18 19:14:50
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-18 08:00 | $0.598000 | $0.711000 | $0.595000 | $0.669000 | 23,974,847.80 | $15.98M | 66,895 |
| 2026-09-17 08:00 | $0.555000 | $0.600000 | $0.552000 | $0.598000 | 10,843,475.87 | $6.24M | 28,828 |
| 2026-09-16 08:00 | $0.547000 | $0.557000 | $0.524000 | $0.555000 | 14,038,032.23 | $7.52M | 26,762 |
| 2026-09-15 08:00 | $0.590000 | $0.591000 | $0.542000 | $0.547000 | 12,475,666.22 | $7.09M | 25,781 |
| 2026-09-14 08:00 | $0.589000 | $0.609000 | $0.582000 | $0.590000 | 9,015,510.25 | $5.35M | 19,958 |
| 2026-09-13 08:00 | $0.601000 | $0.613000 | $0.582000 | $0.588000 | 8,722,546.70 | $5.21M | 19,113 |
| 2026-09-12 08:00 | $0.596000 | $0.623000 | $0.595000 | $0.601000 | 6,994,111.68 | $4.28M | 19,531 |
| 2026-09-11 08:00 | $0.642000 | $0.662000 | $0.589000 | $0.596000 | 16,082,681.36 | $9.99M | 43,470 |
| 2026-09-10 08:00 | $0.627000 | $0.655000 | $0.606000 | $0.641000 | 14,261,289.92 | $8.97M | 46,090 |
| 2026-09-09 08:00 | $0.648000 | $0.685000 | $0.619000 | $0.627000 | 16,811,292.35 | $11.01M | 57,433 |