APT
Aptos Rang 25
Webseite
Twitter
427,502,156 APT
Kaufen/Verkaufen
Get Wallet
Aptos
Aptos Preis $ 8.84
$ 8.84
Aptos 24h Vol
$141,701,531
$141,701,531
Aptos Marktkapitalisierung $3,777,107,514
$3,777,107,514
24h Vol
2,408 BTC 1 H
-0.23 %
24 H
1.03 %
7 d
-3.7 %
Heute Aptos Preis in US-Dollar ist derzeit
8.84
USD, und wenn in konvertiert Bitcoin ist
0.00015015
BTC. Insgesamt 427,502,156 APT sind derzeit auf dem Markt im Umlauf. Aptos Die Preise erfahren derzeit eine Änderung von 1.03 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 1.417 M US dollars Aptos wurde gehandelt Krypto-Austausch. Erhalten Aptos's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Aptos
Symbol
APT
Algorithmus
Scrypt-n
BTC Preis
0.00015015 BTC
BTC Markt
64,189 BTC
BTC 24h Vol
2,408 BTC
Insgesamt abgebaute Münzen
427,502,156 APT
1h
-0.23 %
24h
1.03 %
7d
-3.7 %
Twitter
Webseite
Share Aptos Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2022-10-20 | $7.53 | $7.36 | $7.54 | $7.00 |
| 2022-10-21 | $7.36 | $7.51 | $7.69 | $7.00 |
| 2022-10-22 | $7.51 | $8.96 | $9.30 | $7.34 |
| 2022-10-23 | $8.96 | $9.79 | $10.31 | $8.90 |
| 2022-10-24 | $9.79 | $9.54 | $9.94 | $9.25 |
| 2022-10-25 | $9.54 | $9.53 | $9.54 | $9.53 |
| 2022-10-26 | $8.79 | $9.21 | $9.28 | $8.63 |
| 2022-10-27 | $9.21 | $8.71 | $9.63 | $8.62 |
| 2022-10-28 | $8.71 | $8.19 | $8.83 | $7.95 |
| 2022-10-29 | $8.19 | $7.96 | $8.37 | $7.60 |
| 2022-10-30 | $7.96 | $7.81 | $8.36 | $7.63 |
| 2022-10-31 | $7.81 | $7.94 | $8.22 | $7.70 |
| 2022-11-01 | $7.94 | $8.19 | $8.31 | $7.82 |
| 2022-11-02 | $8.19 | $7.37 | $8.20 | $7.11 |
| 2022-11-03 | $7.37 | $7.23 | $7.55 | $7.17 |
| 2022-11-04 | $7.23 | $7.65 | $7.79 | $7.16 |
| 2022-11-05 | $7.65 | $7.63 | $8.00 | $7.52 |
| 2022-11-06 | $7.63 | $7.31 | $8.23 | $7.24 |
| 2022-11-07 | $7.31 | $6.99 | $7.46 | $6.80 |
| 2022-11-08 | $6.99 | $5.37 | $7.02 | $4.51 |
| 2022-11-09 | $5.37 | $3.94 | $5.38 | $3.49 |
| 2022-11-10 | $3.94 | $5.15 | $6.00 | $3.88 |
| 2022-11-11 | $5.15 | $5.16 | $5.31 | $4.50 |
| 2022-11-12 | $5.16 | $4.54 | $5.16 | $4.44 |
| 2022-11-13 | $4.54 | $4.51 | $4.54 | $4.51 |
| 2022-11-15 | $4.19 | $4.33 | $4.72 | $4.11 |
| 2022-11-16 | $4.33 | $4.50 | $4.89 | $4.17 |
| 2022-11-17 | $4.50 | $4.65 | $4.83 | $4.35 |
| 2022-11-18 | $4.65 | $4.72 | $4.92 | $4.56 |
| 2022-11-19 | $4.72 | $4.62 | $4.76 | $4.51 |
| 2022-11-20 | $4.62 | $4.11 | $4.63 | $4.04 |
| 2022-11-21 | $4.11 | $4.06 | $4.15 | $3.88 |
| 2022-11-22 | $4.06 | $4.32 | $4.50 | $3.86 |
| 2022-11-23 | $4.32 | $4.43 | $4.58 | $4.25 |
| 2022-11-24 | $4.43 | $4.44 | $4.72 | $4.22 |
| 2022-11-25 | $4.44 | $4.43 | $4.54 | $4.26 |
| 2022-11-26 | $4.43 | $4.76 | $5.04 | $4.41 |
| 2022-11-27 | $4.76 | $4.78 | $5.02 | $4.62 |
| 2022-11-28 | $4.78 | $4.48 | $4.79 | $4.32 |
| 2022-11-29 | $4.48 | $4.68 | $4.79 | $4.43 |
| 2022-11-30 | $4.68 | $4.77 | $4.87 | $4.58 |
| 2022-12-01 | $4.77 | $4.65 | $4.79 | $4.59 |
| 2022-12-02 | $4.65 | $4.90 | $5.06 | $4.52 |
| 2022-12-03 | $4.90 | $5.11 | $5.25 | $4.88 |
| 2022-12-04 | $5.11 | $5.19 | $5.37 | $5.07 |
| 2022-12-05 | $5.19 | $5.16 | $5.43 | $5.02 |
| 2022-12-06 | $5.16 | $5.05 | $5.41 | $4.88 |
| 2022-12-07 | $5.05 | $4.82 | $5.05 | $4.62 |
| 2022-12-08 | $4.82 | $4.92 | $4.94 | $4.69 |
| 2022-12-09 | $4.92 | $4.81 | $4.92 | $4.77 |
| 2022-12-10 | $4.81 | $4.78 | $4.82 | $4.76 |
| 2022-12-11 | $4.78 | $4.67 | $4.85 | $4.65 |
| 2022-12-12 | $4.68 | $4.53 | $4.71 | $4.34 |
| 2022-12-13 | $4.53 | $4.63 | $4.67 | $4.27 |
| 2022-12-14 | $4.63 | $4.70 | $4.75 | $4.50 |
| 2022-12-15 | $4.70 | $4.66 | $4.79 | $4.52 |
| 2022-12-16 | $4.66 | $4.05 | $4.74 | $3.98 |
| 2022-12-17 | $4.05 | $4.10 | $4.15 | $3.97 |
| 2022-12-18 | $4.10 | $4.06 | $4.11 | $3.98 |
| 2022-12-19 | $4.06 | $3.81 | $4.13 | $3.68 |
| 2022-12-20 | $3.81 | $3.89 | $3.95 | $3.85 |
| 2022-12-21 | $3.90 | $3.76 | $3.91 | $3.68 |
| 2022-12-22 | $3.76 | $3.71 | $3.79 | $3.57 |
| 2022-12-23 | $3.71 | $3.75 | $3.82 | $3.70 |
| 2022-12-24 | $3.75 | $3.69 | $3.77 | $3.68 |
| 2022-12-25 | $3.69 | $3.69 | $3.70 | $3.69 |
| 2022-12-28 | $3.60 | $3.24 | $3.60 | $3.17 |
| 2022-12-29 | $3.24 | $3.21 | $3.25 | $3.07 |
| 2022-12-30 | $3.21 | $3.42 | $3.48 | $3.13 |
| 2022-12-31 | $3.42 | $3.45 | $3.52 | $3.32 |
| 2023-01-01 | $3.45 | $3.45 | $3.45 | $3.45 |
| 2023-01-02 | $3.52 | $3.76 | $3.88 | $3.45 |
| 2023-01-03 | $3.76 | $3.82 | $3.88 | $3.66 |
| 2023-01-04 | $3.82 | $3.81 | $3.82 | $3.81 |
| 2023-01-08 | $3.84 | $3.93 | $3.95 | $3.73 |
| 2023-01-09 | $3.93 | $5.21 | $5.64 | $3.89 |
| 2023-01-10 | $5.21 | $5.50 | $5.91 | $4.94 |
| 2023-01-11 | $5.50 | $5.30 | $5.53 | $5.01 |
| 2023-01-12 | $5.30 | $6.47 | $6.57 | $5.05 |
| 2023-01-13 | $6.47 | $6.82 | $7.17 | $6.21 |
| 2023-01-14 | $6.82 | $7.71 | $8.27 | $6.78 |
| 2023-01-15 | $7.71 | $7.91 | $8.83 | $7.05 |
| 2023-01-16 | $7.91 | $8.13 | $8.61 | $7.61 |
| 2023-01-17 | $8.13 | $7.60 | $8.26 | $7.57 |
| 2023-01-18 | $7.60 | $7.63 | $8.44 | $7.02 |
| 2023-01-19 | $7.63 | $7.90 | $8.16 | $7.55 |
| 2023-01-20 | $7.90 | $10.96 | $11.24 | $7.76 |
| 2023-01-21 | $10.96 | $11.74 | $13.37 | $10.58 |
| 2023-01-22 | $11.74 | $13.32 | $14.55 | $11.74 |
| 2023-01-23 | $13.32 | $12.71 | $14.44 | $12.65 |
| 2023-01-24 | $12.71 | $12.33 | $13.56 | $11.78 |
| 2023-01-25 | $12.33 | $18.33 | $18.69 | $12.26 |
| 2023-01-26 | $18.33 | $18.16 | $20.27 | $17.18 |
| 2023-01-27 | $18.16 | $17.74 | $18.77 | $17.21 |
| 2023-01-28 | $17.74 | $17.84 | $19.02 | $16.69 |
| 2023-01-29 | $17.84 | $18.34 | $18.92 | $17.49 |
| 2023-01-30 | $18.34 | $17.23 | $20.30 | $16.27 |
| 2023-01-31 | $17.23 | $16.75 | $17.43 | $16.13 |
| 2023-02-01 | $16.75 | $18.22 | $18.40 | $15.62 |
| 2023-02-02 | $18.22 | $17.18 | $18.68 | $16.94 |
| 2023-02-03 | $17.18 | $17.01 | $17.49 | $16.55 |
| 2023-02-04 | $17.01 | $16.48 | $17.06 | $16.34 |
| 2023-02-05 | $16.48 | $15.43 | $17.05 | $14.80 |
| 2023-02-06 | $15.43 | $14.94 | $15.95 | $14.35 |
| 2023-02-07 | $14.94 | $16.07 | $16.23 | $14.94 |
| 2023-02-08 | $16.07 | $15.09 | $16.33 | $14.73 |
| 2023-02-09 | $15.09 | $13.33 | $15.16 | $12.70 |
| 2023-02-10 | $13.33 | $13.67 | $13.74 | $12.62 |
| 2023-02-11 | $13.67 | $13.89 | $14.66 | $13.23 |
| 2023-02-12 | $13.89 | $13.09 | $14.18 | $12.96 |
| 2023-02-13 | $13.09 | $13.75 | $13.82 | $12.37 |
| 2023-02-14 | $13.75 | $14.74 | $14.80 | $13.57 |
| 2023-02-15 | $14.74 | $15.95 | $16.39 | $14.11 |
| 2023-02-16 | $15.95 | $14.66 | $16.77 | $14.53 |
| 2023-02-17 | $14.66 | $14.74 | $15.06 | $14.12 |
| 2023-02-18 | $14.74 | $14.45 | $14.96 | $14.16 |
| 2023-02-19 | $14.45 | $14.11 | $14.81 | $13.80 |
| 2023-02-20 | $14.11 | $14.22 | $14.38 | $13.66 |
| 2023-02-21 | $14.22 | $13.45 | $14.27 | $13.06 |
| 2023-02-22 | $13.45 | $13.90 | $13.96 | $12.77 |
| 2023-02-23 | $13.90 | $13.46 | $14.15 | $13.23 |
| 2023-02-24 | $13.46 | $12.86 | $13.78 | $12.46 |
| 2023-02-25 | $12.86 | $12.26 | $12.89 | $11.53 |
| 2023-02-26 | $12.26 | $12.65 | $12.93 | $12.13 |
| 2023-02-27 | $12.65 | $12.38 | $13.04 | $12.12 |
| 2023-02-28 | $12.38 | $11.88 | $12.44 | $11.77 |
| 2023-03-01 | $11.88 | $13.43 | $13.45 | $11.83 |
| 2023-03-02 | $13.43 | $12.85 | $13.78 | $12.56 |
| 2023-03-03 | $12.85 | $11.74 | $12.87 | $11.29 |
| 2023-03-04 | $11.74 | $11.28 | $11.82 | $10.67 |
| 2023-03-05 | $11.28 | $11.18 | $11.51 | $11.04 |
| 2023-03-06 | $11.18 | $11.28 | $11.51 | $10.97 |
| 2023-03-07 | $11.28 | $11.11 | $11.71 | $10.71 |
| 2023-03-08 | $11.11 | $10.51 | $11.20 | $10.23 |
| 2023-03-09 | $10.51 | $11.10 | $11.46 | $10.45 |
| 2023-03-10 | $11.10 | $10.83 | $11.66 | $9.73 |
| 2023-03-11 | $10.83 | $10.50 | $11.21 | $9.97 |
| 2023-03-12 | $10.50 | $11.95 | $12.10 | $10.15 |
| 2023-03-13 | $11.95 | $12.36 | $12.76 | $11.43 |
| 2023-03-14 | $12.36 | $13.62 | $14.66 | $12.08 |
| 2023-03-15 | $13.62 | $12.27 | $14.20 | $12.00 |
| 2023-03-16 | $12.27 | $12.42 | $12.51 | $11.87 |
| 2023-03-17 | $12.40 | $13.57 | $13.65 | $12.14 |
| 2023-03-18 | $13.57 | $12.81 | $14.25 | $12.72 |
| 2023-03-19 | $12.81 | $13.03 | $13.53 | $12.69 |
| 2023-03-20 | $13.03 | $12.14 | $13.18 | $12.04 |
| 2023-03-21 | $12.14 | $12.32 | $12.56 | $11.73 |
| 2023-03-22 | $12.32 | $13.17 | $13.22 | $11.77 |
| 2023-03-23 | $13.17 | $13.29 | $13.35 | $12.42 |
| 2023-03-24 | $13.29 | $12.22 | $13.29 | $12.06 |
| 2023-03-25 | $12.22 | $11.60 | $12.28 | $11.45 |
| 2023-03-26 | $11.60 | $11.86 | $12.02 | $11.43 |
| 2023-03-27 | $11.86 | $11.13 | $12.03 | $10.86 |
| 2023-03-28 | $11.13 | $11.25 | $11.32 | $10.83 |
| 2023-03-29 | $11.25 | $11.65 | $11.78 | $11.23 |
| 2023-03-30 | $11.65 | $11.15 | $11.83 | $10.86 |
| 2023-03-31 | $11.15 | $11.38 | $11.45 | $11.06 |
| 2023-04-01 | $11.38 | $11.27 | $11.52 | $11.07 |
| 2023-04-02 | $11.27 | $12.17 | $12.55 | $11.15 |
| 2023-04-03 | $12.17 | $11.33 | $12.17 | $11.01 |
| 2023-04-04 | $11.33 | $11.47 | $11.57 | $11.14 |
| 2023-04-05 | $11.47 | $11.55 | $12.01 | $11.24 |
| 2023-04-06 | $11.55 | $11.47 | $11.69 | $11.23 |
| 2023-04-07 | $11.47 | $11.16 | $11.52 | $11.04 |
| 2023-04-08 | $11.16 | $11.03 | $11.31 | $10.63 |
| 2023-04-09 | $11.03 | $11.08 | $11.15 | $10.86 |
| 2023-04-10 | $11.08 | $11.47 | $11.49 | $10.90 |
| 2023-04-11 | $11.47 | $11.76 | $12.12 | $11.32 |
| 2023-04-12 | $11.76 | $11.37 | $11.98 | $11.12 |
| 2023-04-13 | $11.37 | $12.39 | $12.52 | $11.27 |
| 2023-04-14 | $12.39 | $12.68 | $13.60 | $12.19 |
| 2023-04-15 | $12.68 | $12.55 | $12.91 | $12.44 |
| 2023-04-16 | $12.55 | $12.61 | $12.75 | $12.30 |
| 2023-04-17 | $12.61 | $12.31 | $12.84 | $12.13 |
| 2023-04-18 | $12.31 | $12.72 | $12.77 | $12.14 |
| 2023-04-19 | $12.72 | $11.32 | $13.16 | $11.13 |
| 2023-04-20 | $11.32 | $11.04 | $11.47 | $10.85 |
| 2023-04-21 | $11.04 | $10.16 | $11.19 | $9.84 |
| 2023-04-22 | $10.16 | $10.32 | $10.44 | $9.98 |
| 2023-04-23 | $10.32 | $10.23 | $10.33 | $9.76 |
| 2023-04-24 | $10.23 | $10.23 | $10.41 | $9.99 |
| 2023-04-25 | $10.23 | $10.37 | $10.47 | $9.79 |
| 2023-04-26 | $10.37 | $10.04 | $10.87 | $9.45 |
| 2023-04-27 | $10.04 | $10.18 | $10.38 | $9.95 |
| 2023-04-28 | $10.18 | $10.17 | $10.23 | $9.90 |
| 2023-04-29 | $10.17 | $10.75 | $10.89 | $10.12 |
| 2023-04-30 | $10.75 | $10.32 | $10.96 | $10.30 |
| 2023-05-01 | $10.32 | $9.92 | $10.34 | $8.91 |
| 2023-05-02 | $9.92 | $9.92 | $10.00 | $9.77 |
| 2023-05-03 | $9.92 | $10.02 | $10.14 | $9.46 |
| 2023-05-04 | $10.02 | $9.68 | $10.02 | $9.58 |
| 2023-05-05 | $9.68 | $9.85 | $9.91 | $9.53 |
| 2023-05-06 | $9.85 | $9.22 | $9.91 | $9.04 |
| 2023-05-07 | $9.22 | $9.23 | $9.44 | $9.16 |
| 2023-05-08 | $9.23 | $8.33 | $9.28 | $8.03 |
| 2023-05-09 | $8.33 | $8.37 | $8.40 | $8.11 |
| 2023-05-10 | $8.37 | $8.64 | $8.77 | $8.05 |
| 2023-05-11 | $8.64 | $8.63 | $8.64 | $8.63 |
| 2023-05-12 | $8.07 | $8.31 | $8.34 | $7.75 |
| 2023-05-13 | $8.31 | $8.27 | $8.36 | $8.17 |
| 2023-05-14 | $8.27 | $8.47 | $8.71 | $8.10 |
| 2023-05-15 | $8.47 | $8.61 | $9.00 | $8.30 |
| 2023-05-16 | $8.61 | $8.54 | $8.73 | $8.43 |
| 2023-05-17 | $8.54 | $8.71 | $8.87 | $8.33 |
| 2023-05-18 | $8.71 | $8.52 | $8.75 | $8.34 |
| 2023-05-19 | $8.52 | $8.44 | $8.54 | $8.36 |
| 2023-05-20 | $8.44 | $8.45 | $8.51 | $8.33 |
| 2023-05-21 | $8.45 | $8.16 | $8.48 | $8.06 |
| 2023-05-22 | $8.16 | $8.10 | $8.21 | $7.98 |
| 2023-05-23 | $8.10 | $8.51 | $8.55 | $8.02 |
| 2023-05-24 | $8.51 | $8.08 | $8.53 | $7.93 |
| 2023-05-25 | $8.08 | $7.98 | $8.09 | $7.75 |
| 2023-05-26 | $7.98 | $8.07 | $8.16 | $7.83 |
| 2023-05-27 | $8.07 | $8.23 | $8.26 | $8.04 |
| 2023-05-28 | $8.23 | $8.52 | $8.67 | $8.21 |
| 2023-05-29 | $8.52 | $8.51 | $8.63 | $8.22 |
| 2023-05-30 | $8.51 | $8.50 | $8.61 | $8.39 |
| 2023-05-31 | $8.50 | $8.36 | $8.79 | $8.17 |
| 2023-06-01 | $8.36 | $8.56 | $8.65 | $8.27 |
| 2023-06-02 | $8.56 | $9.05 | $9.18 | $8.41 |
| 2023-06-03 | $9.05 | $8.98 | $9.19 | $8.89 |
| 2023-06-04 | $8.98 | $9.19 | $9.41 | $8.84 |
| 2023-06-05 | $9.19 | $9.18 | $9.19 | $9.18 |
| 2023-06-06 | $8.12 | $8.24 | $8.35 | $7.63 |
| 2023-06-07 | $8.24 | $7.71 | $8.25 | $7.63 |
| 2023-06-08 | $7.71 | $7.69 | $7.82 | $7.55 |
| 2023-06-09 | $7.69 | $7.43 | $7.78 | $7.28 |
| 2023-06-10 | $7.43 | $6.02 | $7.45 | $5.40 |
| 2023-06-11 | $6.02 | $6.01 | $6.02 | $6.00 |
| 2023-06-12 | $6.25 | $6.26 | $6.46 | $6.09 |
| 2023-06-13 | $6.26 | $6.25 | $6.54 | $6.10 |
| 2023-06-14 | $6.25 | $6.03 | $6.43 | $5.91 |
| 2023-06-15 | $6.03 | $6.22 | $6.29 | $5.95 |
| 2023-06-16 | $6.22 | $6.30 | $6.33 | $6.02 |
| 2023-06-17 | $6.30 | $7.00 | $7.07 | $6.22 |
| 2023-06-18 | $7.00 | $6.73 | $7.24 | $6.55 |
| 2023-06-19 | $6.73 | $6.95 | $7.04 | $6.66 |
| 2023-06-20 | $6.95 | $7.22 | $7.28 | $6.66 |
| 2023-06-21 | $7.22 | $7.47 | $7.59 | $7.09 |
| 2023-06-22 | $7.47 | $7.37 | $7.83 | $7.30 |
| 2023-06-23 | $7.37 | $7.65 | $7.96 | $7.30 |
| 2023-06-24 | $7.65 | $7.35 | $7.75 | $7.15 |
| 2023-06-25 | $7.35 | $7.55 | $7.96 | $7.33 |
| 2023-06-26 | $7.55 | $7.28 | $7.72 | $7.19 |
| 2023-06-27 | $7.28 | $7.44 | $7.54 | $7.27 |
| 2023-06-28 | $7.44 | $6.93 | $7.44 | $6.76 |
| 2023-06-29 | $6.93 | $7.15 | $7.57 | $6.88 |
| 2023-06-30 | $7.15 | $7.25 | $7.50 | $6.75 |
| 2023-07-01 | $7.25 | $7.40 | $7.40 | $7.05 |
| 2023-07-02 | $7.40 | $7.33 | $7.44 | $7.11 |
| 2023-07-03 | $7.33 | $7.51 | $7.62 | $7.31 |
| 2023-07-04 | $7.51 | $7.66 | $8.32 | $7.49 |
| 2023-07-05 | $7.66 | $7.43 | $7.94 | $7.30 |
| 2023-07-06 | $7.43 | $7.11 | $7.70 | $7.08 |
| 2023-07-07 | $7.11 | $7.22 | $7.28 | $7.03 |
| 2023-07-08 | $7.22 | $7.07 | $7.26 | $6.90 |
| 2023-07-09 | $7.07 | $7.09 | $7.24 | $7.02 |
| 2023-07-10 | $7.09 | $7.10 | $7.20 | $6.82 |
| 2023-07-11 | $7.10 | $7.11 | $7.11 | $7.10 |
| 2023-07-12 | $7.04 | $6.98 | $7.12 | $6.85 |
| 2023-07-13 | $6.98 | $7.58 | $7.70 | $6.92 |
| 2023-07-14 | $7.58 | $7.36 | $7.98 | $7.10 |
| 2023-07-15 | $7.38 | $7.46 | $7.56 | $7.25 |
| 2023-07-16 | $7.46 | $7.41 | $7.63 | $7.32 |
| 2023-07-17 | $7.41 | $7.81 | $7.94 | $7.38 |
| 2023-07-18 | $7.81 | $7.60 | $8.18 | $7.40 |
| 2023-07-19 | $7.60 | $7.56 | $7.73 | $7.44 |
| 2023-07-20 | $7.56 | $7.43 | $7.70 | $7.33 |
| 2023-07-21 | $7.43 | $7.54 | $7.59 | $7.35 |
| 2023-07-22 | $7.54 | $7.68 | $7.76 | $7.53 |
| 2023-07-23 | $7.68 | $7.58 | $7.79 | $7.51 |
| 2023-07-24 | $7.58 | $7.05 | $7.58 | $7.00 |
| 2023-07-25 | $7.05 | $6.98 | $7.07 | $6.85 |
| 2023-07-26 | $6.98 | $7.01 | $7.13 | $6.82 |
| 2023-07-27 | $7.01 | $7.07 | $7.14 | $6.93 |
| 2023-07-28 | $7.07 | $7.07 | $7.11 | $6.97 |
| 2023-07-29 | $7.07 | $7.14 | $7.15 | $7.05 |
| 2023-07-30 | $7.14 | $7.02 | $7.19 | $6.85 |
| 2023-07-31 | $7.02 | $7.05 | $7.10 | $6.94 |
| 2023-08-01 | $7.05 | $7.06 | $7.07 | $6.80 |
| 2023-08-02 | $7.06 | $6.86 | $7.07 | $6.81 |
| 2023-08-03 | $6.86 | $6.76 | $6.92 | $6.71 |
| 2023-08-04 | $6.76 | $6.69 | $6.85 | $6.60 |
| 2023-08-05 | $6.69 | $6.71 | $6.73 | $6.62 |
| 2023-08-06 | $6.71 | $6.70 | $6.80 | $6.67 |
| 2023-08-07 | $6.70 | $6.67 | $6.77 | $6.44 |
| 2023-08-08 | $6.67 | $6.69 | $6.77 | $6.60 |
| 2023-08-09 | $6.69 | $7.41 | $7.97 | $6.66 |
| 2023-08-10 | $7.41 | $7.15 | $7.61 | $7.12 |
| 2023-08-11 | $7.15 | $7.09 | $7.15 | $6.97 |
| 2023-08-12 | $7.09 | $7.19 | $7.23 | $7.07 |
| 2023-08-13 | $7.19 | $7.05 | $7.24 | $7.03 |
| 2023-08-14 | $7.05 | $7.05 | $7.05 | $7.05 |
| 2023-08-15 | $7.06 | $6.53 | $7.07 | $6.15 |
| 2023-08-16 | $6.53 | $6.18 | $6.54 | $5.97 |
| 2023-08-17 | $6.18 | $5.69 | $6.32 | $4.98 |
| 2023-08-18 | $5.69 | $5.82 | $5.90 | $5.48 |
| 2023-08-19 | $5.82 | $6.01 | $6.07 | $5.82 |
| 2023-08-20 | $6.01 | $6.07 | $6.18 | $5.93 |
| 2023-08-21 | $6.07 | $5.94 | $6.09 | $5.78 |
| 2023-08-22 | $5.94 | $5.84 | $5.97 | $5.62 |
| 2023-08-23 | $5.84 | $6.02 | $6.13 | $5.82 |
| 2023-08-24 | $6.02 | $5.82 | $6.05 | $5.72 |
| 2023-08-25 | $5.82 | $5.69 | $5.83 | $5.58 |
| 2023-08-26 | $5.69 | $5.72 | $5.77 | $5.66 |
| 2023-08-27 | $5.72 | $5.70 | $5.77 | $5.65 |
| 2023-08-28 | $5.70 | $5.74 | $5.75 | $5.54 |
| 2023-08-29 | $5.74 | $5.90 | $5.97 | $5.58 |
| 2023-08-30 | $5.90 | $5.79 | $5.96 | $5.72 |
| 2023-08-31 | $5.79 | $5.52 | $5.81 | $5.44 |
| 2023-09-01 | $5.50 | $5.51 | $5.57 | $5.39 |
| 2023-09-02 | $5.51 | $5.58 | $5.65 | $5.50 |
| 2023-09-03 | $5.58 | $5.47 | $5.59 | $5.42 |
| 2023-09-04 | $5.47 | $5.51 | $5.58 | $5.42 |
| 2023-09-05 | $5.51 | $5.52 | $5.55 | $5.41 |
| 2023-09-06 | $5.52 | $5.54 | $5.59 | $5.39 |
| 2023-09-07 | $5.54 | $5.63 | $5.67 | $5.48 |
| 2023-09-08 | $5.63 | $5.51 | $5.66 | $5.44 |
| 2023-09-09 | $5.51 | $5.48 | $5.52 | $5.45 |
| 2023-09-10 | $5.48 | $5.18 | $5.48 | $5.10 |
| 2023-09-11 | $5.18 | $5.01 | $5.19 | $4.90 |
| 2023-09-12 | $5.01 | $5.04 | $5.21 | $4.97 |
| 2023-09-13 | $5.04 | $5.18 | $5.34 | $5.03 |
| 2023-09-14 | $5.18 | $5.19 | $5.19 | $5.18 |
| 2023-09-15 | $5.22 | $5.27 | $5.31 | $5.12 |
| 2023-09-16 | $5.27 | $5.33 | $5.35 | $5.25 |
| 2023-09-17 | $5.33 | $5.23 | $5.33 | $5.16 |
| 2023-09-18 | $5.23 | $5.19 | $5.37 | $5.16 |
| 2023-09-19 | $5.19 | $5.23 | $5.27 | $5.12 |
| 2023-09-20 | $5.22 | $5.16 | $5.25 | $5.07 |
| 2023-09-21 | $5.16 | $5.08 | $5.24 | $5.04 |
| 2023-09-22 | $5.08 | $5.13 | $5.16 | $5.07 |
| 2023-09-23 | $5.13 | $5.13 | $5.13 | $5.13 |
| 2023-09-25 | $5.31 | $5.57 | $5.81 | $5.31 |
| 2023-09-26 | $5.57 | $5.31 | $5.66 | $5.19 |
| 2023-09-27 | $5.31 | $5.32 | $5.34 | $5.20 |
| 2023-09-28 | $5.32 | $5.34 | $5.41 | $5.27 |
| 2023-09-29 | $5.34 | $5.39 | $5.56 | $5.33 |
| 2023-09-30 | $5.39 | $5.49 | $5.51 | $5.33 |
| 2023-10-01 | $5.49 | $5.67 | $5.70 | $5.44 |
| 2023-10-02 | $5.67 | $5.44 | $5.76 | $5.34 |
| 2023-10-03 | $5.44 | $5.34 | $5.46 | $5.32 |
| 2023-10-04 | $5.34 | $5.33 | $5.34 | $5.10 |
| 2023-10-05 | $5.33 | $5.22 | $5.37 | $5.21 |
| 2023-10-06 | $5.22 | $5.33 | $5.37 | $5.20 |
| 2023-10-07 | $5.33 | $5.33 | $5.33 | $5.33 |
| 2023-10-08 | $5.28 | $5.20 | $5.29 | $5.20 |
| 2023-10-09 | $5.20 | $4.96 | $5.22 | $4.83 |
| 2023-10-10 | $4.96 | $4.91 | $5.00 | $4.82 |
| 2023-10-11 | $4.91 | $4.83 | $4.93 | $4.72 |
| 2023-10-12 | $4.83 | $4.84 | $4.94 | $4.72 |
| 2023-10-13 | $4.84 | $4.90 | $4.97 | $4.80 |
| 2023-10-14 | $4.90 | $4.95 | $4.97 | $4.89 |
| 2023-10-15 | $4.95 | $4.93 | $4.96 | $4.85 |
| 2023-10-16 | $4.93 | $5.06 | $5.24 | $4.91 |
| 2023-10-17 | $5.06 | $5.01 | $5.15 | $4.87 |
| 2023-10-18 | $5.01 | $4.95 | $5.04 | $4.89 |
| 2023-10-19 | $4.95 | $4.91 | $5.04 | $4.79 |
| 2023-10-20 | $4.91 | $5.05 | $5.20 | $4.89 |
| 2023-10-21 | $5.05 | $5.55 | $5.86 | $5.05 |
| 2023-10-22 | $5.55 | $6.16 | $6.29 | $5.46 |
| 2023-10-23 | $6.16 | $6.20 | $6.40 | $5.79 |
| 2023-10-24 | $6.20 | $6.22 | $6.22 | $6.20 |
| 2023-10-25 | $6.31 | $6.93 | $7.03 | $6.24 |
| 2023-10-26 | $6.93 | $6.53 | $6.96 | $6.29 |
| 2023-10-27 | $6.53 | $6.56 | $6.77 | $6.30 |
| 2023-10-28 | $6.56 | $6.84 | $6.86 | $6.55 |
| 2023-10-29 | $6.84 | $6.72 | $6.90 | $6.67 |
| 2023-10-30 | $6.72 | $6.87 | $6.97 | $6.68 |
| 2023-10-31 | $6.87 | $7.05 | $7.45 | $6.74 |
| 2023-11-01 | $7.05 | $7.11 | $7.32 | $6.67 |
| 2023-11-02 | $7.11 | $6.68 | $7.20 | $6.51 |
| 2023-11-03 | $6.68 | $6.72 | $6.74 | $6.38 |
| 2023-11-04 | $6.72 | $6.96 | $7.12 | $6.67 |
| 2023-11-05 | $6.96 | $6.96 | $6.96 | $6.96 |
| 2023-11-07 | $7.40 | $7.27 | $7.68 | $7.02 |
| 2023-11-08 | $7.27 | $7.42 | $7.53 | $7.10 |
| 2023-11-09 | $7.42 | $7.41 | $7.42 | $7.41 |
| 2023-11-12 | $7.67 | $7.81 | $8.46 | $7.23 |
| 2023-11-13 | $7.81 | $7.32 | $8.02 | $7.26 |
| 2023-11-14 | $7.32 | $7.12 | $7.37 | $6.77 |
| 2023-11-15 | $7.12 | $7.12 | $7.12 | $7.12 |
| 2023-11-17 | $7.27 | $7.24 | $7.67 | $6.94 |
| 2023-11-18 | $7.24 | $7.22 | $7.24 | $7.22 |
| 2023-11-20 | $7.22 | $7.21 | $7.52 | $7.14 |
| 2023-11-21 | $7.21 | $6.79 | $7.50 | $6.75 |
| 2023-11-22 | $6.79 | $7.31 | $7.51 | $6.78 |
| 2023-11-23 | $7.31 | $7.22 | $7.42 | $7.15 |
| 2023-11-24 | $7.22 | $7.43 | $7.50 | $7.20 |
| 2023-11-25 | $7.43 | $7.44 | $7.44 | $7.43 |
| 2023-11-26 | $7.41 | $7.27 | $7.50 | $7.05 |
| 2023-11-27 | $7.27 | $6.95 | $7.38 | $6.83 |
| 2023-11-28 | $6.95 | $7.03 | $7.08 | $6.73 |
| 2023-11-29 | $7.03 | $7.02 | $7.16 | $6.87 |
| 2023-11-30 | $7.02 | $6.98 | $7.14 | $6.93 |
| 2023-12-01 | $6.98 | $6.98 | $6.98 | $6.98 |
| 2023-12-02 | $7.06 | $7.35 | $7.42 | $7.03 |
| 2023-12-03 | $7.35 | $7.31 | $7.52 | $7.23 |
| 2023-12-04 | $7.31 | $7.78 | $7.85 | $6.97 |
| 2023-12-05 | $7.78 | $7.69 | $7.84 | $7.33 |
| 2023-12-06 | $7.69 | $7.38 | $7.88 | $7.35 |
| 2023-12-07 | $7.38 | $7.95 | $8.22 | $7.33 |
| 2023-12-08 | $7.95 | $8.50 | $8.65 | $7.84 |
| 2023-12-09 | $8.50 | $8.50 | $8.50 | $8.50 |
| 2023-12-11 | $8.40 | $7.79 | $8.44 | $7.36 |
| 2023-12-12 | $7.79 | $9.10 | $9.22 | $7.78 |
| 2023-12-13 | $9.10 | $9.04 | $9.11 | $9.04 |
| 2023-12-15 | $8.41 | $8.21 | $8.41 | $8.07 |
| 2023-12-16 | $8.21 | $8.18 | $8.53 | $8.09 |
| 2023-12-17 | $8.18 | $8.04 | $8.36 | $7.97 |
| 2023-12-18 | $8.04 | $7.87 | $8.09 | $7.48 |
| 2023-12-19 | $7.87 | $8.09 | $8.11 | $7.69 |
| 2023-12-20 | $8.09 | $8.09 | $8.32 | $7.93 |
| 2023-12-21 | $8.09 | $8.52 | $8.70 | $8.01 |
| 2023-12-22 | $8.53 | $9.30 | $9.44 | $8.31 |
| 2023-12-23 | $9.30 | $9.26 | $9.30 | $9.26 |
| 2023-12-24 | $9.31 | $9.32 | $9.86 | $9.10 |
| 2023-12-25 | $9.32 | $10.41 | $10.68 | $9.13 |
| 2023-12-26 | $10.41 | $10.74 | $10.89 | $9.24 |
| 2023-12-27 | $10.74 | $10.13 | $10.97 | $9.98 |
| 2023-12-28 | $10.13 | $9.62 | $10.39 | $9.57 |
| 2023-12-29 | $9.62 | $9.69 | $10.09 | $9.43 |
| 2023-12-30 | $9.69 | $9.39 | $9.83 | $9.37 |
| 2023-12-31 | $9.39 | $9.39 | $9.75 | $9.21 |
| 2024-01-01 | $9.39 | $9.93 | $10.03 | $9.24 |
| 2024-01-02 | $9.93 | $10.25 | $10.37 | $9.82 |
| 2024-01-03 | $10.25 | $9.06 | $10.41 | $7.83 |
| 2024-01-04 | $9.06 | $10.32 | $11.11 | $8.81 |
| 2024-01-05 | $10.32 | $10.34 | $10.34 | $10.32 |
| 2024-01-06 | $9.66 | $9.05 | $9.70 | $8.87 |
| 2024-01-07 | $9.05 | $8.47 | $9.30 | $8.40 |
| 2024-01-08 | $8.47 | $8.81 | $8.86 | $7.80 |
| 2024-01-09 | $8.81 | $8.28 | $8.85 | $7.95 |
| 2024-01-10 | $8.28 | $8.88 | $9.10 | $7.98 |
| 2024-01-11 | $8.88 | $9.46 | $9.62 | $8.76 |
| 2024-01-12 | $9.46 | $9.02 | $9.93 | $8.51 |
| 2024-01-13 | $9.02 | $10.00 | $10.39 | $8.66 |
| 2024-01-14 | $10.00 | $9.66 | $10.06 | $9.52 |
| 2024-01-15 | $9.66 | $9.51 | $10.44 | $9.39 |
| 2024-01-16 | $9.51 | $9.44 | $9.58 | $9.15 |
| 2024-01-17 | $9.44 | $9.33 | $9.48 | $9.12 |
| 2024-01-18 | $9.33 | $8.71 | $9.51 | $8.65 |
| 2024-01-19 | $8.71 | $8.56 | $8.74 | $8.08 |
| 2024-01-20 | $8.56 | $8.57 | $8.59 | $8.33 |
| 2024-01-21 | $8.57 | $8.43 | $8.68 | $8.42 |
| 2024-01-22 | $8.43 | $8.03 | $8.51 | $7.90 |
| 2024-01-23 | $8.03 | $8.74 | $8.81 | $7.50 |
| 2024-01-24 | $8.74 | $8.59 | $8.75 | $8.40 |
| 2024-01-25 | $8.57 | $8.32 | $8.62 | $8.20 |
| 2024-01-26 | $8.32 | $8.72 | $8.88 | $8.25 |
| 2024-01-27 | $8.72 | $9.12 | $9.35 | $8.70 |
| 2024-01-28 | $9.12 | $8.87 | $9.23 | $8.73 |
| 2024-01-29 | $8.87 | $9.21 | $9.45 | $8.84 |
| 2024-01-30 | $9.21 | $9.07 | $9.50 | $9.00 |
| 2024-01-31 | $9.07 | $8.84 | $9.20 | $8.69 |
| 2024-02-01 | $8.84 | $9.23 | $9.23 | $8.59 |
| 2024-02-02 | $9.23 | $9.40 | $9.51 | $9.13 |
| 2024-02-03 | $9.40 | $9.15 | $9.73 | $9.13 |
| 2024-02-04 | $9.15 | $8.83 | $9.16 | $8.79 |
| 2024-02-05 | $8.83 | $8.64 | $9.06 | $8.54 |
| 2024-02-06 | $8.64 | $8.59 | $8.71 | $8.46 |
| 2024-02-07 | $8.59 | $8.79 | $8.86 | $8.47 |
| 2024-02-08 | $8.79 | $8.77 | $8.94 | $8.71 |
| 2024-02-09 | $8.77 | $9.09 | $9.17 | $8.73 |
| 2024-02-10 | $9.09 | $9.08 | $9.26 | $9.00 |
| 2024-02-11 | $9.08 | $9.04 | $9.27 | $8.98 |
| 2024-02-12 | $9.04 | $9.16 | $9.29 | $8.75 |
| 2024-02-13 | $9.16 | $9.21 | $9.29 | $8.87 |
| 2024-02-14 | $9.21 | $9.44 | $9.59 | $9.06 |
| 2024-02-15 | $9.45 | $10.17 | $10.79 | $9.42 |
| 2024-02-16 | $10.17 | $9.81 | $10.35 | $9.64 |
| 2024-02-17 | $9.81 | $9.81 | $9.81 | $9.81 |
| 2024-02-18 | $9.70 | $9.70 | $9.81 | $9.51 |
| 2024-02-19 | $9.70 | $10.13 | $10.26 | $9.70 |
| 2024-02-20 | $10.13 | $9.65 | $10.15 | $9.09 |
| 2024-02-21 | $9.65 | $9.24 | $9.85 | $8.87 |
| 2024-02-22 | $9.24 | $9.21 | $9.49 | $8.93 |
| 2024-02-23 | $9.21 | $9.11 | $9.33 | $8.88 |
| 2024-02-24 | $9.11 | $9.46 | $9.49 | $9.03 |
| 2024-02-25 | $9.46 | $9.63 | $9.72 | $9.30 |
| 2024-02-26 | $9.65 | $10.16 | $10.38 | $9.32 |
| 2024-02-27 | $10.16 | $9.96 | $10.38 | $9.73 |
| 2024-02-28 | $9.96 | $12.36 | $12.90 | $9.90 |
| 2024-02-29 | $12.37 | $11.71 | $13.10 | $11.36 |
| 2024-03-01 | $11.71 | $11.87 | $12.01 | $11.46 |
| 2024-03-02 | $11.87 | $12.14 | $12.26 | $11.52 |
| 2024-03-03 | $12.14 | $11.61 | $12.39 | $10.73 |
| 2024-03-04 | $11.61 | $12.09 | $12.71 | $11.37 |
| 2024-03-05 | $12.09 | $13.69 | $13.89 | $11.62 |
| 2024-03-06 | $13.70 | $13.68 | $14.56 | $12.88 |
| 2024-03-07 | $13.69 | $13.26 | $13.98 | $13.15 |
| 2024-03-08 | $13.26 | $13.25 | $13.56 | $12.63 |
| 2024-03-09 | $13.25 | $13.26 | $13.26 | $13.25 |
| 2024-03-10 | $13.18 | $12.75 | $13.45 | $12.42 |
| 2024-03-11 | $12.75 | $13.47 | $13.58 | $12.09 |
| 2024-03-12 | $13.47 | $13.38 | $13.72 | $12.50 |
| 2024-03-13 | $13.38 | $13.14 | $13.78 | $12.84 |
| 2024-03-14 | $13.14 | $14.30 | $14.48 | $13.07 |
| 2024-03-15 | $14.30 | $15.11 | $15.20 | $12.03 |
| 2024-03-16 | $15.13 | $13.30 | $15.68 | $12.93 |
| 2024-03-17 | $13.30 | $14.01 | $15.74 | $13.24 |
| 2024-03-18 | $14.01 | $14.41 | $15.43 | $13.70 |
| 2024-03-19 | $14.41 | $15.46 | $16.74 | $13.54 |
| 2024-03-20 | $15.43 | $15.58 | $15.99 | $14.01 |
| 2024-03-21 | $15.59 | $15.02 | $16.36 | $14.75 |
| 2024-03-22 | $15.02 | $16.31 | $16.97 | $14.79 |
| 2024-03-23 | $16.26 | $16.15 | $16.33 | $15.48 |
| 2024-03-24 | $16.15 | $16.33 | $16.84 | $15.80 |
| 2024-03-25 | $16.33 | $17.34 | $17.41 | $15.77 |
| 2024-03-26 | $17.34 | $18.06 | $19.46 | $16.91 |
| 2024-03-27 | $18.08 | $17.68 | $18.87 | $17.44 |
| 2024-03-28 | $17.68 | $17.37 | $18.27 | $16.93 |
| 2024-03-29 | $17.37 | $17.21 | $17.39 | $16.76 |
| 2024-03-30 | $17.21 | $16.62 | $17.71 | $16.52 |
| 2024-03-31 | $16.63 | $17.08 | $17.21 | $16.39 |
| 2024-04-01 | $17.08 | $16.69 | $17.90 | $16.29 |
| 2024-04-02 | $16.69 | $14.70 | $16.69 | $14.56 |
| 2024-04-03 | $14.70 | $14.15 | $14.94 | $13.70 |
| 2024-04-04 | $14.15 | $14.16 | $14.75 | $13.85 |
| 2024-04-05 | $14.16 | $13.15 | $14.16 | $12.61 |
| 2024-04-06 | $13.15 | $13.21 | $13.53 | $12.90 |
| 2024-04-07 | $13.22 | $13.61 | $13.84 | $13.10 |
| 2024-04-08 | $13.61 | $14.26 | $14.41 | $13.24 |
| 2024-04-09 | $14.26 | $12.73 | $14.30 | $12.68 |
| 2024-04-10 | $12.73 | $12.22 | $12.80 | $11.56 |
| 2024-04-11 | $12.22 | $11.84 | $12.52 | $11.72 |
| 2024-04-12 | $11.84 | $9.79 | $12.21 | $8.52 |
| 2024-04-13 | $9.79 | $8.79 | $10.41 | $7.38 |
| 2024-04-14 | $8.80 | $9.59 | $9.75 | $8.44 |
| 2024-04-15 | $9.60 | $9.12 | $9.96 | $8.82 |
| 2024-04-16 | $9.12 | $9.26 | $9.39 | $8.59 |
| 2024-04-17 | $9.26 | $9.16 | $9.65 | $8.87 |
| 2024-04-18 | $9.16 | $9.50 | $9.72 | $8.81 |
| 2024-04-19 | $9.50 | $9.44 | $9.69 | $8.62 |
| 2024-04-20 | $9.41 | $10.24 | $10.29 | $9.28 |
| 2024-04-21 | $10.24 | $10.00 | $10.28 | $9.67 |
| 2024-04-22 | $10.01 | $10.19 | $10.40 | $9.88 |
| 2024-04-23 | $10.19 | $9.78 | $10.29 | $9.68 |
| 2024-04-24 | $9.78 | $9.15 | $10.03 | $9.06 |
| 2024-04-25 | $9.15 | $9.13 | $9.16 | $9.13 |
| 2024-04-26 | $9.02 | $8.84 | $9.11 | $8.73 |
| 2024-04-27 | $8.84 | $8.99 | $9.10 | $8.43 |
| 2024-04-28 | $8.99 | $8.99 | $9.23 | $8.94 |
| 2024-04-29 | $8.99 | $9.11 | $9.19 | $8.79 |
| 2024-04-30 | $9.11 | $8.70 | $9.27 | $8.15 |
| 2024-05-01 | $8.70 | $8.70 | $8.70 | $8.70 |
Beschreibung
Beschreibung
Aptcoin is a Proof of Work cryptocurrency that takes the changing N-factor in the Scrypt algorithm a step further by having the N-factor change every block. The N-factor is effectively randomized and can jump between N-factors of 6-13. Unlike a released mining schedule that is completely transparent and changes within years of time Aptcoin dynamically changes N-factor and cannot be predicted.
Aptcoin (APT) News
Verbunden Coins
