Sejarah harga Aptos
$0.8203
+1.91% 24j
Harga sejarah Aptos (APT) sejak 19 Okt 2022: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $0.8203.
Paras tertinggi sepanjang masa
$100.00
19 Okt 2022
Paras terendah sepanjang masa
$0.509
30 Ogo 2026
Pulangan sejak rekod pertama
-88.79%
19 Okt 2022
Bulan terbaik
+385.73%
Januari 2023
Bulan terburuk
-49.05%
April 2024
Memuatkan…
Sejarah harga Aptos mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $1.66 | $2.01 | $0.509 | $0.8203 | -50.55% |
| 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% |
Sejarah harga Aptos mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0.7707 | $0.849 | $0.7529 | $0.8203 | +6.44% |
| September 2026 | $0.536 | $0.8897 | $0.524 | $0.7707 | +43.52% |
| Ogos 2026 | $0.557 | $0.714 | $0.509 | $0.537 | -3.42% |
| Julai 2026 | $0.572 | $0.651 | $0.551 | $0.556 | -2.80% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2025 | $4.32 | $5.15 | $4.05 | $4.26 | -1.50% |
| Julai 2025 | $4.89 | $5.66 | $4.26 | $4.32 | -11.69% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2024 | $6.42 | $7.57 | $4.32 | $6.49 | +1.09% |
| Julai 2024 | $7.07 | $7.66 | $5.16 | $6.42 | -9.32% |
| Jun 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% |
| Mac 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% |
| Disember 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 lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $0.8014 | $0.828 | $0.7852 | $0.8203 | +2.33% |
| 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 paras tertinggi sepanjang masa $100.00 pada 19 Okt 2022, manakala harga terendah dalam data kami ialah $0.509. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.