AP
APT
Aptos · Aptos · APT_USDT
0.6708
+17.08%
实时推送连接中
24小时最高
0.7104
24小时最低
0.5685
24小时涨跌额
+0.0979
24小时涨跌幅
+17.08%
24小时成交额
598.51K
实时数据更新时间
2026-09-18 15:11:51
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 15:11 | 0.6708 | 0.6708 | 0.6703 | 0.6703 | 123.39 |
| 2026-09-18 15:10 | 0.6700 | 0.6715 | 0.6700 | 0.6711 | 491.59 |
| 2026-09-18 15:09 | 0.6694 | 0.6696 | 0.6694 | 0.6696 | 54.56 |
| 2026-09-18 15:08 | 0.6693 | 0.6699 | 0.6691 | 0.6696 | -- |
| 2026-09-18 15:07 | 0.6689 | 0.6694 | 0.6688 | 0.6691 | 763.28 |
| 2026-09-18 15:06 | 0.6687 | 0.6695 | 0.6686 | 0.6694 | 306.30 |
| 2026-09-18 15:05 | 0.6673 | 0.6682 | 0.6673 | 0.6682 | 382.37 |
| 2026-09-18 15:04 | 0.6682 | 0.6682 | 0.6664 | 0.6672 | 497.68 |
| 2026-09-18 15:03 | 0.6674 | 0.6685 | 0.6674 | 0.6685 | 346.76 |
| 2026-09-18 15:02 | 0.6680 | 0.6683 | 0.6672 | 0.6683 | 265.53 |
| 2026-09-18 15:01 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 66.16 |
| 2026-09-18 15:00 | 0.6700 | 0.6703 | 0.6694 | 0.6698 | 11.63K |
| 2026-09-18 14:59 | 0.6712 | 0.6717 | 0.6709 | 0.6709 | -- |
| 2026-09-18 14:58 | 0.6711 | 0.6711 | 0.6711 | 0.6711 | 1.34 |
| 2026-09-18 14:57 | 0.6704 | 0.6711 | 0.6704 | 0.6711 | 135.74 |
| 2026-09-18 14:56 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | 53.65 |
| 2026-09-18 14:55 | 0.6706 | 0.6711 | 0.6703 | 0.6704 | 69.03 |
| 2026-09-18 14:54 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 180.87 |
| 2026-09-18 14:53 | 0.6710 | 0.6710 | 0.6705 | 0.6705 | 119.99 |
| 2026-09-18 14:52 | 0.6713 | 0.6713 | 0.6713 | 0.6713 | 128.88 |
| 2026-09-18 14:51 | 0.6707 | 0.6714 | 0.6707 | 0.6714 | 1.48K |
| 2026-09-18 14:50 | 0.6716 | 0.6716 | 0.6710 | 0.6710 | 167.21 |
| 2026-09-18 14:49 | 0.6723 | 0.6725 | 0.6711 | 0.6718 | -- |
| 2026-09-18 14:48 | 0.6722 | 0.6728 | 0.6722 | 0.6728 | 115.00 |
| 2026-09-18 14:47 | 0.6718 | 0.6721 | 0.6714 | 0.6714 | 364.10 |
| 2026-09-18 14:46 | 0.6725 | 0.6733 | 0.6725 | 0.6725 | 261.49 |
| 2026-09-18 14:45 | 0.6729 | 0.6729 | 0.6729 | 0.6729 | 389.91 |
| 2026-09-18 14:44 | 0.6735 | 0.6745 | 0.6729 | 0.6733 | -- |
| 2026-09-18 14:43 | 0.6731 | 0.6731 | 0.6731 | 0.6731 | 83.38 |
| 2026-09-18 14:42 | 0.6735 | 0.6735 | 0.6735 | 0.6735 | 20.00 |
| 2026-09-18 14:41 | 0.6750 | 0.6759 | 0.6750 | 0.6758 | 330.86 |
| 2026-09-18 14:40 | 0.6720 | 0.6747 | 0.6720 | 0.6747 | 162.40 |
| 2026-09-18 14:39 | 0.6711 | 0.6711 | 0.6709 | 0.6709 | 119.11 |
| 2026-09-18 14:38 | 0.6705 | 0.6705 | 0.6700 | 0.6703 | 176.96 |
| 2026-09-18 14:37 | 0.6704 | 0.6711 | 0.6697 | 0.6709 | -- |
| 2026-09-18 14:36 | 0.6694 | 0.6704 | 0.6694 | 0.6698 | 313.80 |
| 2026-09-18 14:35 | 0.6683 | 0.6691 | 0.6683 | 0.6691 | 310.95 |
| 2026-09-18 14:34 | 0.6681 | 0.6681 | 0.6681 | 0.6681 | 125.26 |
| 2026-09-18 14:33 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 53.44 |
| 2026-09-18 14:32 | 0.6687 | 0.6687 | 0.6683 | 0.6683 | 104.05 |
| 2026-09-18 14:31 | 0.6681 | 0.6693 | 0.6681 | 0.6693 | 546.80 |
| 2026-09-18 14:30 | 0.6672 | 0.6672 | 0.6672 | 0.6672 | 110.31 |
| 2026-09-18 14:29 | 0.6668 | 0.6668 | 0.6658 | 0.6658 | 173.90 |
| 2026-09-18 14:28 | 0.6664 | 0.6668 | 0.6662 | 0.6662 | 677.08 |
| 2026-09-18 14:27 | 0.6672 | 0.6672 | 0.6667 | 0.6671 | 206.31 |
| 2026-09-18 14:26 | 0.6684 | 0.6684 | 0.6673 | 0.6673 | 524.67 |
| 2026-09-18 14:25 | 0.6679 | 0.6685 | 0.6678 | 0.6684 | 403.11 |
| 2026-09-18 14:24 | 0.6678 | 0.6682 | 0.6678 | 0.6682 | 459.56 |
| 2026-09-18 14:23 | 0.6694 | 0.6694 | 0.6676 | 0.6679 | 872.92 |
| 2026-09-18 14:22 | 0.6671 | 0.6691 | 0.6671 | 0.6691 | 365.00 |
| 2026-09-18 14:21 | 0.6665 | 0.6671 | 0.6664 | 0.6671 | 4.28K |
| 2026-09-18 14:20 | 0.6654 | 0.6659 | 0.6654 | 0.6659 | 122.49 |
| 2026-09-18 14:19 | 0.6637 | 0.6652 | 0.6637 | 0.6647 | 228.62 |
| 2026-09-18 14:18 | 0.6642 | 0.6642 | 0.6634 | 0.6634 | 176.17 |
| 2026-09-18 14:17 | 0.6647 | 0.6647 | 0.6632 | 0.6641 | 391.04 |
| 2026-09-18 14:16 | 0.6663 | 0.6663 | 0.6645 | 0.6649 | 481.55 |
| 2026-09-18 14:15 | 0.6649 | 0.6675 | 0.6649 | 0.6668 | 746.13 |
| 2026-09-18 14:14 | 0.6634 | 0.6641 | 0.6627 | 0.6641 | 214.80 |
| 2026-09-18 14:13 | 0.6651 | 0.6654 | 0.6647 | 0.6654 | 324.25 |
| 2026-09-18 14:12 | 0.6662 | 0.6662 | 0.6649 | 0.6657 | 531.32 |
| 2026-09-18 14:11 | 0.6658 | 0.6664 | 0.6658 | 0.6662 | 223.05 |
| 2026-09-18 14:10 | 0.6673 | 0.6673 | 0.6658 | 0.6658 | 398.65 |
| 2026-09-18 14:09 | 0.6673 | 0.6674 | 0.6669 | 0.6674 | 533.14 |
| 2026-09-18 14:08 | 0.6679 | 0.6679 | 0.6665 | 0.6677 | -- |
| 2026-09-18 14:07 | 0.6685 | 0.6700 | 0.6674 | 0.6674 | 145.03 |
| 2026-09-18 14:06 | 0.6686 | 0.6686 | 0.6671 | 0.6671 | 318.69 |
| 2026-09-18 14:05 | 0.6675 | 0.6687 | 0.6675 | 0.6681 | 265.90 |
| 2026-09-18 14:04 | 0.6697 | 0.6697 | 0.6674 | 0.6674 | 419.64 |
| 2026-09-18 14:03 | 0.6683 | 0.6700 | 0.6676 | 0.6700 | 857.39 |
| 2026-09-18 14:02 | 0.6635 | 0.6681 | 0.6635 | 0.6681 | 462.70 |
| 2026-09-18 14:01 | 0.6631 | 0.6633 | 0.6625 | 0.6628 | 540.18 |
| 2026-09-18 14:00 | 0.6632 | 0.6651 | 0.6627 | 0.6642 | 292.38 |
| 2026-09-18 13:59 | 0.6650 | 0.6651 | 0.6641 | 0.6641 | 121.88 |
| 2026-09-18 13:58 | 0.6616 | 0.6648 | 0.6616 | 0.6637 | 870.22 |
| 2026-09-18 13:57 | 0.6601 | 0.6625 | 0.6601 | 0.6617 | 2.10K |
| 2026-09-18 13:56 | 0.6604 | 0.6627 | 0.6600 | 0.6604 | 803.87 |
| 2026-09-18 13:55 | 0.6608 | 0.6608 | 0.6608 | 0.6608 | 55.64 |
| 2026-09-18 13:54 | 0.6625 | 0.6625 | 0.6604 | 0.6614 | 4.90K |
| 2026-09-18 13:53 | 0.6604 | 0.6616 | 0.6604 | 0.6616 | 906.59 |
| 2026-09-18 13:52 | 0.6550 | 0.6600 | 0.6550 | 0.6600 | 363.10 |