AP
APT
Aptos · Aptos · APT_USDT
0.4433
-16.79%
实时推送连接中
24小时最高
0.5374
24小时最低
0.4250
24小时涨跌额
-0.0894
24小时涨跌幅
-16.79%
24小时成交额
488.94K
实时数据更新时间
2026-11-15 06:29:28
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-11-15 06:27 | 0.4417 | 0.4417 | 0.4417 | 0.4417 | -- |
| 2026-11-15 06:26 | 0.4424 | 0.4428 | 0.4412 | 0.4417 | -- |
| 2026-11-15 06:25 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 188.90 |
| 2026-11-15 06:24 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 215.65 |
| 2026-11-15 06:23 | 0.4445 | 0.4445 | 0.4435 | 0.4445 | 70.39 |
| 2026-11-15 06:22 | 0.4436 | 0.4436 | 0.4436 | 0.4436 | 25.73 |
| 2026-11-15 06:21 | 0.4408 | 0.4408 | 0.4408 | 0.4408 | 100.43 |
| 2026-11-15 06:20 | 0.4418 | 0.4422 | 0.4408 | 0.4409 | -- |
| 2026-11-15 06:19 | 0.4412 | 0.4412 | 0.4412 | 0.4412 | 14.17 |
| 2026-11-15 06:18 | 0.4404 | 0.4422 | 0.4404 | 0.4412 | 225.09 |
| 2026-11-15 06:17 | 0.4384 | 0.4384 | 0.4384 | 0.4384 | 39.97 |
| 2026-11-15 06:16 | 0.4372 | 0.4372 | 0.4370 | 0.4370 | 61.81 |
| 2026-11-15 06:15 | 0.4416 | 0.4416 | 0.4387 | 0.4387 | 92.42 |
| 2026-11-15 06:14 | 0.4417 | 0.4417 | 0.4414 | 0.4414 | 120.51 |
| 2026-11-15 06:13 | 0.4334 | 0.4381 | 0.4327 | 0.4381 | 195.44 |
| 2026-11-15 06:12 | 0.4352 | 0.4353 | 0.4352 | 0.4352 | 121.30 |
| 2026-11-15 06:11 | 0.4355 | 0.4355 | 0.4340 | 0.4340 | 64.84 |
| 2026-11-15 06:10 | 0.4367 | 0.4367 | 0.4322 | 0.4350 | 1.51K |
| 2026-11-15 06:09 | 0.4382 | 0.4396 | 0.4361 | 0.4380 | 469.05 |
| 2026-11-15 06:08 | 0.4398 | 0.4398 | 0.4368 | 0.4380 | 2.91K |
| 2026-11-15 06:07 | 0.4404 | 0.4404 | 0.4395 | 0.4397 | 564.77 |
| 2026-11-15 06:06 | 0.4404 | 0.4406 | 0.4404 | 0.4406 | 159.96 |
| 2026-11-15 06:05 | 0.4408 | 0.4408 | 0.4408 | 0.4408 | 3.98 |
| 2026-11-15 06:04 | 0.4413 | 0.4413 | 0.4402 | 0.4410 | -- |
| 2026-11-15 06:03 | 0.4431 | 0.4432 | 0.4413 | 0.4414 | -- |
| 2026-11-15 06:02 | 0.4415 | 0.4425 | 0.4415 | 0.4425 | 239.21 |
| 2026-11-15 06:01 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 253.08 |
| 2026-11-15 06:00 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 325.29 |
| 2026-11-15 05:59 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 390.50 |
| 2026-11-15 05:58 | 0.4432 | 0.4432 | 0.4430 | 0.4430 | 256.20 |
| 2026-11-15 05:57 | 0.4429 | 0.4429 | 0.4429 | 0.4429 | 39.86 |
| 2026-11-15 05:56 | 0.4446 | 0.4446 | 0.4422 | 0.4433 | -- |
| 2026-11-15 05:55 | 0.4441 | 0.4441 | 0.4441 | 0.4441 | 20.03 |
| 2026-11-15 05:54 | 0.4424 | 0.4424 | 0.4424 | 0.4424 | 39.96 |
| 2026-11-15 05:53 | 0.4423 | 0.4426 | 0.4423 | 0.4426 | 60.41 |
| 2026-11-15 05:52 | 0.4423 | 0.4423 | 0.4423 | 0.4423 | 500.30 |
| 2026-11-15 05:51 | 0.4413 | 0.4413 | 0.4413 | 0.4413 | 441.30 |
| 2026-11-15 05:50 | 0.4422 | 0.4433 | 0.4413 | 0.4414 | -- |
| 2026-11-15 05:49 | 0.4415 | 0.4424 | 0.4409 | 0.4421 | -- |
| 2026-11-15 05:48 | 0.4403 | 0.4404 | 0.4403 | 0.4404 | 1.11K |
| 2026-11-15 05:47 | 0.4417 | 0.4420 | 0.4407 | 0.4407 | 9.46K |
| 2026-11-15 05:46 | 0.4445 | 0.4445 | 0.4416 | 0.4416 | 8.73K |
| 2026-11-15 05:45 | 0.4451 | 0.4452 | 0.4448 | 0.4449 | 291.26 |
| 2026-11-15 05:44 | 0.4449 | 0.4449 | 0.4428 | 0.4446 | 1.12K |
| 2026-11-15 05:43 | 0.4453 | 0.4459 | 0.4447 | 0.4449 | 8.10K |
| 2026-11-15 05:42 | 0.4459 | 0.4464 | 0.4459 | 0.4464 | 533.69 |
| 2026-11-15 05:41 | 0.4445 | 0.4466 | 0.4443 | 0.4461 | -- |
| 2026-11-15 05:40 | 0.4437 | 0.4437 | 0.4437 | 0.4437 | 8.25 |
| 2026-11-15 05:39 | 0.4426 | 0.4426 | 0.4426 | 0.4426 | 39.83 |
| 2026-11-15 05:38 | 0.4415 | 0.4415 | 0.4409 | 0.4409 | 51.06 |
| 2026-11-15 05:37 | 0.4417 | 0.4417 | 0.4417 | 0.4417 | 39.75 |
| 2026-11-15 05:36 | 0.4414 | 0.4425 | 0.4408 | 0.4425 | -- |
| 2026-11-15 05:35 | 0.4414 | 0.4414 | 0.4414 | 0.4414 | 1.15 |
| 2026-11-15 05:34 | 0.4404 | 0.4405 | 0.4404 | 0.4405 | 119.64 |
| 2026-11-15 05:33 | 0.4388 | 0.4399 | 0.4386 | 0.4399 | 663.32 |
| 2026-11-15 05:32 | 0.4392 | 0.4401 | 0.4391 | 0.4395 | 695.16 |
| 2026-11-15 05:31 | 0.4401 | 0.4405 | 0.4401 | 0.4405 | 189.32 |
| 2026-11-15 05:30 | 0.4422 | 0.4422 | 0.4415 | 0.4415 | 41.80 |
| 2026-11-15 05:29 | 0.4412 | 0.4414 | 0.4412 | 0.4414 | 307.80 |
| 2026-11-15 05:28 | 0.4421 | 0.4422 | 0.4420 | 0.4422 | 61.16 |
| 2026-11-15 05:27 | 0.4428 | 0.4448 | 0.4423 | 0.4444 | 1.19K |
| 2026-11-15 05:26 | 0.4406 | 0.4425 | 0.4406 | 0.4425 | 73.24 |
| 2026-11-15 05:25 | 0.4400 | 0.4400 | 0.4396 | 0.4398 | 210.72 |
| 2026-11-15 05:24 | 0.4375 | 0.4391 | 0.4375 | 0.4391 | 119.92 |
| 2026-11-15 05:23 | 0.4379 | 0.4379 | 0.4379 | 0.4379 | 43.79 |
| 2026-11-15 05:22 | 0.4400 | 0.4401 | 0.4392 | 0.4392 | 526.05 |
| 2026-11-15 05:21 | 0.4389 | 0.4400 | 0.4376 | 0.4400 | 528.03 |
| 2026-11-15 05:20 | 0.4379 | 0.4403 | 0.4377 | 0.4403 | 248.26 |
| 2026-11-15 05:19 | 0.4365 | 0.4377 | 0.4365 | 0.4373 | 684.15 |
| 2026-11-15 05:18 | 0.4334 | 0.4379 | 0.4250 | 0.4347 | 16.71K |
| 2026-11-15 05:17 | 0.4357 | 0.4365 | 0.4341 | 0.4346 | 9.01K |
| 2026-11-15 05:16 | 0.4360 | 0.4364 | 0.4338 | 0.4339 | 712.00 |
| 2026-11-15 05:15 | 0.4376 | 0.4385 | 0.4325 | 0.4356 | 4.22K |
| 2026-11-15 05:14 | 0.4424 | 0.4437 | 0.4356 | 0.4364 | 9.13K |
| 2026-11-15 05:13 | 0.4442 | 0.4442 | 0.4427 | 0.4439 | 248.80 |
| 2026-11-15 05:12 | 0.4447 | 0.4447 | 0.4447 | 0.4447 | 249.33 |
| 2026-11-15 05:11 | 0.4425 | 0.4438 | 0.4421 | 0.4438 | 274.36 |
| 2026-11-15 05:10 | 0.4417 | 0.4437 | 0.4416 | 0.4421 | 933.22 |
| 2026-11-15 05:09 | 0.4446 | 0.4446 | 0.4433 | 0.4433 | 52.27 |
| 2026-11-15 05:08 | 0.4449 | 0.4449 | 0.4439 | 0.4449 | 213.60 |