Apt (APT) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Apt (APT) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Apt cotiza a $0.79 con un rango de 24 horas de $0.79–$0.79 y $24.98M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.83
High
$0.79
Low
$0.79
Volume (24h)
$24.98M
Market Cap
$960.93M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $0.83 | $0.79 | $0.79 | $0.79 | $0.79 | -3.95% | $24.98M | — | — |
| Oct 18, 2026 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | -0.39% | $631.95K | $502.05K | $280.63K |
| Oct 17, 2026 | $0.85 | $0.86 | $0.77 | $0.82 | $0.80 | -6.17% | $56.58M | $46.1M | $26.09M |
| Oct 16, 2026 | $0.83 | $0.89 | $0.83 | $0.86 | $0.85 | +1.73% | $80.34M | $68.85M | $38.6M |
| Oct 15, 2026 | $0.82 | $0.84 | $0.75 | $0.80 | $0.83 | +2.20% | $83.81M | $66.38M | $40.91M |
| Oct 14, 2026 | $0.84 | $0.85 | $0.79 | $0.82 | $0.82 | -2.38% | $56.61M | $45.98M | $26.47M |
| Oct 13, 2026 | $0.79 | $0.86 | $0.76 | $0.81 | $0.84 | +5.38% | $101.39M | $83.33M | $49.98M |
| Oct 12, 2026 | $0.90 | $0.91 | $0.79 | $0.85 | $0.79 | -11.89% | $100.48M | $86.35M | $45.42M |
| Oct 11, 2026 | $0.87 | $0.97 | $0.84 | $0.90 | $0.90 | +3.70% | $152.64M | $137.58M | $73.46M |
| Oct 10, 2026 | $0.81 | $0.88 | $0.81 | $0.84 | $0.87 | +6.70% | $75.79M | $63.77M | $37.11M |
| Oct 9, 2026 | $0.74 | $0.85 | $0.73 | $0.79 | $0.81 | +10.58% | $116.21M | $93.43M | $57.06M |
| Oct 8, 2026 | $0.76 | $0.80 | $0.69 | $0.74 | $0.74 | -3.53% | $140.53M | $105.21M | $68.39M |
| Oct 7, 2026 | $0.83 | $0.83 | $0.74 | $0.78 | $0.76 | -7.56% | $94.94M | $72.66M | $46.64M |
| Oct 6, 2026 | $0.84 | $0.86 | $0.81 | $0.83 | $0.83 | -2.25% | $64.24M | $53.2M | $32.36M |
| Oct 5, 2026 | $0.80 | $0.86 | $0.78 | $0.82 | $0.84 | +5.49% | $76.2M | $62.23M | $37.37M |
| Oct 4, 2026 | $0.80 | $0.82 | $0.79 | $0.80 | $0.80 | -0.30% | $37.4M | $29.96M | $19.09M |
| Oct 3, 2026 | $0.79 | $0.82 | $0.78 | $0.80 | $0.80 | +1.26% | $45.46M | $36.32M | $20.57M |
| Oct 2, 2026 | $0.78 | $0.85 | $0.77 | $0.81 | $0.79 | +2.27% | $92.79M | $75.53M | $44.28M |
| Oct 1, 2026 | $0.77 | $0.79 | $0.75 | $0.77 | $0.78 | +0.69% | $66.52M | $51.4M | $33.84M |
| Sep 30, 2026 | $0.79 | $0.82 | $0.76 | $0.79 | $0.77 | -2.52% | $66.87M | $52.85M | $31.4M |
| Sep 29, 2026 | $0.83 | $0.85 | $0.77 | $0.81 | $0.79 | -4.77% | $73.1M | $59.52M | $34.75M |
| Sep 28, 2026 | $0.86 | $0.87 | $0.79 | $0.83 | $0.83 | -4.03% | $74.83M | $61.99M | $34.79M |
| Sep 27, 2026 | $0.85 | $0.87 | $0.83 | $0.85 | $0.86 | +1.54% | $51.7M | $44.05M | $25.08M |
| Sep 26, 2026 | $0.87 | $0.89 | $0.82 | $0.85 | $0.85 | -2.39% | $63.84M | $54.48M | $30.22M |
| Sep 25, 2026 | $0.81 | $0.89 | $0.79 | $0.84 | $0.87 | +7.81% | $77.53M | $64.86M | $37.13M |
| Sep 24, 2026 | $0.75 | $0.85 | $0.74 | $0.80 | $0.81 | +7.31% | $89.09M | $70.65M | $41.64M |
| Sep 23, 2026 | $0.83 | $0.86 | $0.72 | $0.79 | $0.75 | -9.15% | $119.02M | $95.69M | $54.26M |
| Sep 22, 2026 | $0.79 | $0.84 | $0.75 | $0.79 | $0.83 | +4.48% | $102.53M | $79.65M | $49.82M |
| Sep 21, 2026 | $0.74 | $0.81 | $0.73 | $0.77 | $0.79 | +7.42% | $133.25M | $102.29M | $62.89M |
| Sep 20, 2026 | $0.73 | $0.77 | $0.71 | $0.74 | $0.74 | +1.96% | $87.72M | $64.18M | $41.2M |
| Sep 19, 2026 | $0.73 | $0.78 | $0.69 | $0.74 | $0.73 | -0.81% | $189.99M | $140.28M | $90.37M |
Apt Historical Data FAQ
¿En qué se basan los datos históricos de Apt?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Apt.
¿Hasta dónde llega el historial de APT?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de APT y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Apt?expand_more
En las últimas 24 horas Apt se negoció entre $0.79 y $0.79, con el precio actual en $0.79. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Apt Price & ChartsPrecio en vivo, gráfico y datos de mercadoApt MarketsTodos los pares y exchanges comparadosApt AnalyticsDistribución de precios, volumen y concentraciónApt Historical DataHistorial diario de precios y volumenApt ArbitrageMatriz de spreads entre exchangesApt Trading SignalsSeñales BUY/SELL con confianzaApt Funding RatesTasas de funding y APR comparadasApt NewsÚltimas noticias y análisis