Aptosの価格履歴
$0.8245
+1.64% 24時間
2022/10/19以降のAptos（APT）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.8245です。
史上最高値
$100.00
2022/10/19
史上最安値
$0.509
2026/08/30
初回記録からのリターン
-88.74%
2022/10/19
最も良かった月
+385.73%
2023年1月
最も悪かった月
-49.05%
2024年4月
読み込み中…
Aptosの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $1.66 | $2.01 | $0.509 | $0.8244 | -50.31% |
| 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% |
Aptosの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.7707 | $0.8595 | $0.7529 | $0.8244 | +6.97% |
| 2026年9月 | $0.536 | $0.8897 | $0.524 | $0.7707 | +43.52% |
| 2026年8月 | $0.557 | $0.714 | $0.509 | $0.537 | -3.42% |
| 2026年7月 | $0.572 | $0.651 | $0.551 | $0.556 | -2.80% |
| 2026年6月 | $0.947 | $0.961 | $0.555 | $0.572 | -39.53% |
| 2026年5月 | $0.995 | $1.24 | $0.888 | $0.946 | -4.92% |
| 2026年4月 | $0.893 | $1.04 | $0.807 | $0.995 | +11.30% |
| 2026年3月 | $0.962 | $1.13 | $0.872 | $0.894 | -7.07% |
| 2026年2月 | $1.27 | $1.30 | $0.79 | $0.962 | -24.55% |
| 2026年1月 | $1.66 | $2.01 | $1.14 | $1.28 | -23.15% |
| 2025年12月 | $1.99 | $2.04 | $1.42 | $1.66 | -16.47% |
| 2025年11月 | $3.26 | $3.43 | $1.97 | $1.99 | -39.06% |
| 2025年10月 | $4.41 | $5.65 | $0.747 | $3.26 | -26.03% |
| 2025年9月 | $4.25 | $4.78 | $3.90 | $4.41 | +3.55% |
| 2025年8月 | $4.32 | $5.15 | $4.05 | $4.26 | -1.50% |
| 2025年7月 | $4.89 | $5.66 | $4.26 | $4.32 | -11.69% |
| 2025年6月 | $4.73 | $5.30 | $3.75 | $4.89 | +3.47% |
| 2025年5月 | $5.35 | $6.28 | $4.52 | $4.73 | -11.56% |
| 2025年4月 | $5.27 | $5.69 | $3.89 | $5.35 | +1.52% |
| 2025年3月 | $6.45 | $6.81 | $4.91 | $5.27 | -18.48% |
| 2025年2月 | $7.81 | $7.86 | $4.57 | $6.46 | -17.18% |
| 2025年1月 | $8.71 | $10.66 | $6.86 | $7.80 | -10.45% |
| 2024年12月 | $13.39 | $15.33 | $8.61 | $8.71 | -34.95% |
| 2024年11月 | $9.09 | $14.11 | $7.74 | $13.39 | +47.14% |
| 2024年10月 | $7.67 | $11.24 | $7.23 | $9.10 | +18.64% |
| 2024年9月 | $6.48 | $8.64 | $5.48 | $7.67 | +18.18% |
| 2024年8月 | $6.42 | $7.57 | $4.32 | $6.49 | +1.09% |
| 2024年7月 | $7.07 | $7.66 | $5.16 | $6.42 | -9.32% |
| 2024年6月 | $9.15 | $9.40 | $6.32 | $7.08 | -22.62% |
| 2024年5月 | $8.70 | $9.74 | $7.71 | $9.15 | +5.17% |
| 2024年4月 | $17.07 | $17.90 | $7.30 | $8.70 | -49.05% |
| 2024年3月 | $11.71 | $19.37 | $10.75 | $17.08 | +45.79% |
| 2024年2月 | $8.85 | $13.16 | $8.45 | $11.71 | +32.34% |
| 2024年1月 | $9.39 | $11.10 | $7.50 | $8.85 | -5.72% |
| 2023年12月 | $6.98 | $10.99 | $6.90 | $9.39 | +34.51% |
| 2023年11月 | $7.05 | $8.47 | $6.30 | $6.98 | -1.00% |
Aptosの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.8451 | $0.8499 | $0.81 | $0.8244 | -2.45% |
| 2026/10/05 | $0.8014 | $0.8595 | $0.7852 | $0.8451 | +5.43% |
| 2026/10/04 | $0.8036 | $0.8167 | $0.7896 | $0.8016 | -0.25% |
| 2026/10/03 | $0.7938 | $0.8221 | $0.7794 | $0.8036 | +1.25% |
| 2026/10/02 | $0.776 | $0.849 | $0.7705 | $0.7937 | +2.25% |
| 2026/10/01 | $0.7707 | $0.7911 | $0.7529 | $0.7762 | +0.71% |
| 2026/09/30 | $0.7903 | $0.825 | $0.757 | $0.7707 | -2.48% |
| 2026/09/29 | $0.8299 | $0.8549 | $0.7769 | $0.7903 | -4.76% |
| 2026/09/28 | $0.8643 | $0.875 | $0.7955 | $0.8298 | -4.02% |
| 2026/09/27 | $0.8518 | $0.875 | $0.8297 | $0.8646 | +1.49% |
| 2026/09/26 | $0.8724 | $0.8897 | $0.8215 | $0.8519 | -2.35% |
| 2026/09/25 | $0.8093 | $0.8886 | $0.7882 | $0.8724 | +7.78% |
| 2026/09/24 | $0.7544 | $0.85 | $0.7412 | $0.8094 | +7.28% |
| 2026/09/23 | $0.829 | $0.8584 | $0.735 | $0.7545 | -8.99% |
| 2026/09/22 | $0.795 | $0.84 | $0.748 | $0.829 | +4.28% |
| 2026/09/21 | $0.739 | $0.808 | $0.728 | $0.795 | +7.43% |
| 2026/09/20 | $0.725 | $0.766 | $0.707 | $0.74 | +2.07% |
| 2026/09/19 | $0.732 | $0.783 | $0.696 | $0.725 | -0.96% |
| 2026/09/18 | $0.598 | $0.747 | $0.595 | $0.732 | +22.41% |
| 2026/09/17 | $0.555 | $0.60 | $0.552 | $0.598 | +7.75% |
| 2026/09/16 | $0.547 | $0.557 | $0.524 | $0.555 | +1.46% |
| 2026/09/15 | $0.59 | $0.591 | $0.542 | $0.547 | -7.29% |
| 2026/09/14 | $0.589 | $0.609 | $0.582 | $0.59 | +0.34% |
| 2026/09/13 | $0.601 | $0.613 | $0.582 | $0.588 | -2.16% |
| 2026/09/12 | $0.596 | $0.623 | $0.595 | $0.601 | +0.84% |
| 2026/09/11 | $0.642 | $0.662 | $0.589 | $0.596 | -7.02% |
| 2026/09/10 | $0.627 | $0.655 | $0.606 | $0.641 | +2.23% |
| 2026/09/09 | $0.648 | $0.685 | $0.619 | $0.627 | -3.24% |
| 2026/09/08 | $0.64 | $0.673 | $0.624 | $0.648 | +1.09% |
| 2026/09/07 | $0.624 | $0.65 | $0.611 | $0.641 | +2.72% |
Aptosは2022/10/19に史上最高値$100.00を記録し、当データセットの最安値は$0.509です。すべての値は主要取引所の日次終値に基づく米ドル建てです。