Riwayat harga Aptos
$0,8427
+4,86% 24j
Harga historis Aptos (APT) sejak 19 Okt 2022: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,8427.
Tertinggi sepanjang masa
$100,00
19 Okt 2022
Terendah sepanjang masa
$0,509
30 Agu 2026
Imbal hasil sejak data pertama
-88,49%
19 Okt 2022
Bulan terbaik
+385,73%
Januari 2023
Bulan terburuk
-49,05%
April 2024
Memuat…
Riwayat harga Aptos per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $1,66 | $2,01 | $0,509 | $0,8425 | -49,22% |
| 2025 | $8,71 | $10,66 | $0,747 | $1,66 | -80,95% |
| 2024 | $9,39 | $19,37 | $4,32 | $8,71 | -7,21% |
| 2023 | $3,45 | $20,40 | $3,41 | $9,39 | +172,30% |
| 2022 | $1,00 | $100,00 | $1,00 | $3,45 | +244,73% |
Riwayat harga Aptos per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,7707 | $0,849 | $0,7529 | $0,8425 | +9,32% |
| September 2026 | $0,536 | $0,8897 | $0,524 | $0,7707 | +43,52% |
| Agustus 2026 | $0,557 | $0,714 | $0,509 | $0,537 | -3,42% |
| Juli 2026 | $0,572 | $0,651 | $0,551 | $0,556 | -2,80% |
| Juni 2026 | $0,947 | $0,961 | $0,555 | $0,572 | -39,53% |
| Mei 2026 | $0,995 | $1,24 | $0,888 | $0,946 | -4,92% |
| April 2026 | $0,893 | $1,04 | $0,807 | $0,995 | +11,30% |
| Maret 2026 | $0,962 | $1,13 | $0,872 | $0,894 | -7,07% |
| Februari 2026 | $1,27 | $1,30 | $0,79 | $0,962 | -24,55% |
| Januari 2026 | $1,66 | $2,01 | $1,14 | $1,28 | -23,15% |
| Desember 2025 | $1,99 | $2,04 | $1,42 | $1,66 | -16,47% |
| November 2025 | $3,26 | $3,43 | $1,97 | $1,99 | -39,06% |
| Oktober 2025 | $4,41 | $5,65 | $0,747 | $3,26 | -26,03% |
| September 2025 | $4,25 | $4,78 | $3,90 | $4,41 | +3,55% |
| Agustus 2025 | $4,32 | $5,15 | $4,05 | $4,26 | -1,50% |
| Juli 2025 | $4,89 | $5,66 | $4,26 | $4,32 | -11,69% |
| Juni 2025 | $4,73 | $5,30 | $3,75 | $4,89 | +3,47% |
| Mei 2025 | $5,35 | $6,28 | $4,52 | $4,73 | -11,56% |
| April 2025 | $5,27 | $5,69 | $3,89 | $5,35 | +1,52% |
| Maret 2025 | $6,45 | $6,81 | $4,91 | $5,27 | -18,48% |
| Februari 2025 | $7,81 | $7,86 | $4,57 | $6,46 | -17,18% |
| Januari 2025 | $8,71 | $10,66 | $6,86 | $7,80 | -10,45% |
| Desember 2024 | $13,39 | $15,33 | $8,61 | $8,71 | -34,95% |
| November 2024 | $9,09 | $14,11 | $7,74 | $13,39 | +47,14% |
| Oktober 2024 | $7,67 | $11,24 | $7,23 | $9,10 | +18,64% |
| September 2024 | $6,48 | $8,64 | $5,48 | $7,67 | +18,18% |
| Agustus 2024 | $6,42 | $7,57 | $4,32 | $6,49 | +1,09% |
| Juli 2024 | $7,07 | $7,66 | $5,16 | $6,42 | -9,32% |
| Juni 2024 | $9,15 | $9,40 | $6,32 | $7,08 | -22,62% |
| Mei 2024 | $8,70 | $9,74 | $7,71 | $9,15 | +5,17% |
| April 2024 | $17,07 | $17,90 | $7,30 | $8,70 | -49,05% |
| Maret 2024 | $11,71 | $19,37 | $10,75 | $17,08 | +45,79% |
| Februari 2024 | $8,85 | $13,16 | $8,45 | $11,71 | +32,34% |
| Januari 2024 | $9,39 | $11,10 | $7,50 | $8,85 | -5,72% |
| Desember 2023 | $6,98 | $10,99 | $6,90 | $9,39 | +34,51% |
| November 2023 | $7,05 | $8,47 | $6,30 | $6,98 | -1,00% |
Harga harian Aptos — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $0,8014 | $0,8468 | $0,7852 | $0,8425 | +5,10% |
| 4 Okt 2026 | $0,8036 | $0,8167 | $0,7896 | $0,8016 | -0,25% |
| 3 Okt 2026 | $0,7938 | $0,8221 | $0,7794 | $0,8036 | +1,25% |
| 2 Okt 2026 | $0,776 | $0,849 | $0,7705 | $0,7937 | +2,25% |
| 1 Okt 2026 | $0,7707 | $0,7911 | $0,7529 | $0,7762 | +0,71% |
| 30 Sep 2026 | $0,7903 | $0,825 | $0,757 | $0,7707 | -2,48% |
| 29 Sep 2026 | $0,8299 | $0,8549 | $0,7769 | $0,7903 | -4,76% |
| 28 Sep 2026 | $0,8643 | $0,875 | $0,7955 | $0,8298 | -4,02% |
| 27 Sep 2026 | $0,8518 | $0,875 | $0,8297 | $0,8646 | +1,49% |
| 26 Sep 2026 | $0,8724 | $0,8897 | $0,8215 | $0,8519 | -2,35% |
| 25 Sep 2026 | $0,8093 | $0,8886 | $0,7882 | $0,8724 | +7,78% |
| 24 Sep 2026 | $0,7544 | $0,85 | $0,7412 | $0,8094 | +7,28% |
| 23 Sep 2026 | $0,829 | $0,8584 | $0,735 | $0,7545 | -8,99% |
| 22 Sep 2026 | $0,795 | $0,84 | $0,748 | $0,829 | +4,28% |
| 21 Sep 2026 | $0,739 | $0,808 | $0,728 | $0,795 | +7,43% |
| 20 Sep 2026 | $0,725 | $0,766 | $0,707 | $0,74 | +2,07% |
| 19 Sep 2026 | $0,732 | $0,783 | $0,696 | $0,725 | -0,96% |
| 18 Sep 2026 | $0,598 | $0,747 | $0,595 | $0,732 | +22,41% |
| 17 Sep 2026 | $0,555 | $0,60 | $0,552 | $0,598 | +7,75% |
| 16 Sep 2026 | $0,547 | $0,557 | $0,524 | $0,555 | +1,46% |
| 15 Sep 2026 | $0,59 | $0,591 | $0,542 | $0,547 | -7,29% |
| 14 Sep 2026 | $0,589 | $0,609 | $0,582 | $0,59 | +0,34% |
| 13 Sep 2026 | $0,601 | $0,613 | $0,582 | $0,588 | -2,16% |
| 12 Sep 2026 | $0,596 | $0,623 | $0,595 | $0,601 | +0,84% |
| 11 Sep 2026 | $0,642 | $0,662 | $0,589 | $0,596 | -7,02% |
| 10 Sep 2026 | $0,627 | $0,655 | $0,606 | $0,641 | +2,23% |
| 9 Sep 2026 | $0,648 | $0,685 | $0,619 | $0,627 | -3,24% |
| 8 Sep 2026 | $0,64 | $0,673 | $0,624 | $0,648 | +1,09% |
| 7 Sep 2026 | $0,624 | $0,65 | $0,611 | $0,641 | +2,72% |
| 6 Sep 2026 | $0,615 | $0,633 | $0,605 | $0,624 | +1,63% |
Aptos mencapai rekor tertinggi $100,00 pada 19 Okt 2022, sedangkan harga terendah dalam data kami adalah $0,509. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.