APXUSD
순위 130
Stablecoin
apxUSD
$0.9680
+0.76% 24H
-0.10% 7D
시가총액
시가총액
$319.35M
0.01% 시장 대비
완전 희석
완전 희석
$319.35M
+0.00% 시가총액 초과
거래량, 24h
거래량, 24h
$4.29M
1.34% 시가총액 대비
유통
유통
329.92M APXUSD
고정 최대치 없음
역대 최고가 대비
역대 최고가 대비
-4.33%
최고가 12 Mar 2026
변동성, 30d
변동성, 30d
17.2%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 179 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-08-27 | $0.9670 | $318.64M | $3.03M |
| 2026-08-26 | $0.9718 | $320.29M | $3.71M |
| 2026-08-25 | $0.9698 | $319.63M | $3.31M |
| 2026-08-24 | $0.9578 | $315.70M | $1.14M |
| 2026-08-23 | $0.9540 | $314.39M | $1.43M |
| 2026-08-22 | $0.9546 | $314.57M | $3.23M |
| 2026-08-21 | $0.9474 | $312.20M | $2.48M |
| 2026-08-20 | $0.9425 | $310.63M | $1.88M |
| 2026-08-19 | $0.9341 | $302.79M | $1.08M |
| 2026-08-18 | $0.9373 | $303.81M | $1.22M |
| 2026-08-17 | $0.9363 | $303.39M | $1.92M |
| 2026-08-16 | $0.9286 | $300.85M | $2.99M |
| 2026-08-15 | $0.9328 | $302.51M | $2.87M |
| 2026-08-14 | $0.9536 | $309.25M | $2.91M |
| 2026-08-13 | $0.9494 | $307.93M | $1.61M |
| 2026-08-12 | $0.9460 | $306.87M | $1.31M |
| 2026-08-11 | $0.9394 | $304.73M | $2.33M |
| 2026-08-10 | $0.9442 | $306.27M | $597,415 |
| 2026-08-09 | $0.9436 | $306.06M | $874,471 |
| 2026-08-08 | $0.9427 | $305.80M | $3.49M |
| 2026-08-07 | $0.9292 | $301.41M | $1.29M |
| 2026-08-06 | $0.9297 | $301.56M | $1.34M |
| 2026-08-05 | $0.9210 | $298.75M | $1.70M |
| 2026-08-04 | $0.9047 | $293.43M | $7.30M |
| 2026-08-03 | $0.8882 | $288.07M | $683,275 |
| 2026-08-02 | $0.8731 | $283.21M | $1.37M |
| 2026-08-01 | $0.8864 | $287.50M | $1.49M |
| 2026-07-31 | $0.8846 | $286.86M | $13.19M |
| 2026-07-30 | $0.8741 | $296.56M | $3.10M |
| 2026-07-29 | $0.8740 | $296.54M | $8.31M |
| 2026-07-28 | $0.8673 | $294.27M | $8.56M |
| 2026-07-27 | $0.8560 | $290.33M | $1.24M |
| 2026-07-26 | $0.8549 | $289.94M | $1.73M |
| 2026-07-25 | $0.8607 | $291.93M | $8.99M |
| 2026-07-24 | $0.8445 | $286.44M | $2.01M |
| 2026-07-23 | $0.8693 | $294.85M | $3.60M |
| 2026-07-22 | $0.8642 | $293.12M | $6.03M |
| 2026-07-21 | $0.8663 | $297.28M | $8.36M |
| 2026-07-20 | $0.8379 | $293.42M | $748,803 |
| 2026-07-19 | $0.8403 | $294.24M | $1.93M |
| 2026-07-18 | $0.8453 | $296.01M | $8.66M |
| 2026-07-17 | $0.8554 | $299.63M | $6.39M |
| 2026-07-16 | $0.8664 | $304.65M | $5.47M |
| 2026-07-15 | $0.8755 | $307.86M | $3.72M |
| 2026-07-14 | $0.8776 | $308.59M | $3.13M |
| 2026-07-13 | $0.8702 | $316.43M | $368,653 |
| 2026-07-12 | $0.8705 | $316.52M | $713,356 |
| 2026-07-11 | $0.8696 | $316.02M | $827,777 |
| 2026-07-10 | $0.8536 | $310.13M | $1.61M |
| 2026-07-09 | $0.8560 | $310.97M | $8.86M |
| 2026-07-08 | $0.8634 | $322.14M | $1.92M |
| 2026-07-07 | $0.8743 | $326.21M | $13.20M |
| 2026-07-06 | $0.8797 | $328.33M | $469,225 |
| 2026-07-05 | $0.8710 | $325.08M | $482,534 |
| 2026-07-04 | $0.8758 | $326.86M | $1.32M |
| 2026-07-03 | $0.8693 | $324.44M | $6.49M |
| 2026-07-02 | $0.8647 | $322.76M | $4.88M |
| 2026-07-01 | $0.8233 | $307.22M | $3.75M |
| 2026-06-30 | $0.8249 | $307.80M | $1.98M |
| 2026-06-29 | $0.7494 | $287.52M | $570,824 |
| 2026-06-28 | $0.7427 | $284.79M | $604,259 |
| 2026-06-27 | $0.7502 | $287.52M | $4.17M |
| 2026-06-26 | $0.7459 | $285.92M | $8.04M |
| 2026-06-25 | $0.8253 | $316.32M | $13.86M |
| 2026-06-24 | $0.8772 | $350.21M | $4.68M |
| 2026-06-23 | $0.8859 | $353.89M | $5.44M |
| 2026-06-22 | $0.8915 | $356.18M | $931,414 |
| 2026-06-21 | $0.8911 | $355.97M | $2.10M |
| 2026-06-20 | $0.8783 | $350.86M | $4.62M |
| 2026-06-19 | $0.8803 | $351.21M | $8.87M |
| 2026-06-18 | $0.9026 | $379.00M | $5.71M |
| 2026-06-17 | $0.9564 | $401.77M | $3.30M |
| 2026-06-16 | $0.9729 | $408.74M | $3.65M |
| 2026-06-15 | $1.00 | $420.17M | $620,027 |
| 2026-06-14 | $1.00 | $420.34M | $336,628 |
| 2026-06-13 | $1.00 | $420.38M | $958,938 |
| 2026-06-12 | $0.9999 | $420.44M | $2.70M |
| 2026-06-11 | $1.00 | $418.13M | $1.10M |
| 2026-06-10 | $1.00 | $418.15M | $1.30M |
| 2026-06-09 | $1.00 | $418.20M | $3.10M |
| 2026-06-08 | $0.9981 | $417.49M | $1.59M |
| 2026-06-07 | $1.00 | $425.40M | $4.75M |
| 2026-06-06 | $1.00 | $424.54M | $26.29M |
| 2026-06-05 | $0.9999 | $467.95M | $16.38M |
| 2026-06-04 | $0.9995 | $490.14M | $22.42M |
| 2026-06-03 | $0.9989 | $525.27M | $17.00M |
| 2026-06-02 | $0.9990 | $526.56M | $9.55M |
| 2026-06-01 | $0.9992 | $541.39M | $3.82M |
| 2026-05-31 | $0.9990 | $541.30M | $10.78M |
| 2026-05-30 | $0.9996 | $541.69M | $985,035 |
| 2026-05-29 | $0.9995 | $541.64M | $849,499 |
| 2026-05-28 | $0.9984 | $541.03M | $11.61M |
| 2026-05-27 | $0.9989 | $528.55M | $21.40M |
| 2026-05-26 | $0.9999 | $519.04M | $2.09M |
| 2026-05-25 | $0.9993 | $518.70M | $17.41M |
| 2026-05-24 | $0.9994 | $518.67M | $1.20M |
| 2026-05-23 | $0.9990 | $518.43M | $15.70M |
| 2026-05-22 | $0.9993 | $504.44M | $44.21M |
| 2026-05-21 | $0.9993 | $491.36M | $14.49M |
| 2026-05-20 | $0.9993 | $491.13M | $26.05M |
| 2026-05-19 | $0.9995 | $490.93M | $12.95M |
| 2026-05-18 | $0.9997 | $475.99M | $1.04M |
| 2026-05-17 | $0.9997 | $476.02M | $33.59M |
| 2026-05-16 | $0.9996 | $446.00M | $25.25M |
| 2026-05-15 | $0.9997 | $427.04M | $41.65M |
| 2026-05-14 | $0.9997 | $411.70M | $18.17M |
| 2026-05-13 | $0.9998 | $396.88M | $57.31M |
| 2026-05-12 | $1.0000 | $385.93M | $856,059 |
| 2026-05-11 | $1.0000 | $370.76M | $27.22M |
| 2026-05-10 | $0.9999 | $351.17M | $14.07M |
| 2026-05-09 | $1.0000 | $346.19M | $33.22M |
| 2026-05-08 | $1.00 | $331.21M | $26.45M |
| 2026-05-07 | $0.9999 | $321.17M | $26.70M |
| 2026-05-06 | $1.0000 | $301.19M | $39.10M |
| 2026-05-05 | $0.9999 | $291.17M | $18.33M |
| 2026-05-04 | $0.9999 | $281.17M | $2.48M |
| 2026-05-03 | $0.9999 | $266.69M | $1.25M |
| 2026-05-02 | $0.9999 | $266.67M | $15.06M |
| 2026-05-01 | $0.9996 | $251.61M | $26.12M |
| 2026-04-30 | $0.9996 | $241.60M | $16.96M |
| 2026-04-29 | $0.9999 | $226.82M | $24.94M |
| 2026-04-28 | $0.9998 | $216.79M | $3.34M |
| 2026-04-27 | $1.00 | $211.87M | $15.08M |
| 2026-04-26 | $1.00 | $206.89M | $13.89M |
| 2026-04-25 | $1.00 | $202.01M | $12.90M |
| 2026-04-24 | $1.00 | $197.03M | $7.70M |
| 2026-04-23 | $1.00 | $187.01M | $7.61M |
| 2026-04-22 | $1.00 | $185.03M | $1.75M |
| 2026-04-21 | $1.00 | $185.03M | $2.23M |
| 2026-04-20 | $1.00 | $180.03M | $4.06M |
| 2026-04-19 | $1.00 | $174.99M | $5.33M |
| 2026-04-18 | $1.00 | $170.03M | $22.11M |
| 2026-04-17 | $1.00 | $150.28M | $7.09M |
| 2026-04-16 | $1.00 | $150.31M | $15.60M |
| 2026-04-15 | $1.00 | $150.32M | $15.39M |
| 2026-04-14 | $1.00 | $144.30M | $11.43M |
| 2026-04-13 | $1.00 | $129.29M | $1.05M |
| 2026-04-12 | $1.00 | $129.32M | $14.89M |
| 2026-04-11 | $1.00 | $119.32M | $10.18M |
| 2026-04-10 | $1.00 | $113.29M | $1.82M |
| 2026-04-09 | $1.00 | $112.29M | $14.26M |
| 2026-04-08 | $1.0000 | $106.28M | $12.42M |
| 2026-04-07 | $1.00 | $101.28M | $12.73M |
| 2026-04-06 | $0.9998 | $96.26M | $4.32M |
| 2026-04-05 | $1.0000 | $91.28M | $5.20M |
| 2026-04-04 | $1.0000 | $86.28M | $4.66M |
| 2026-04-03 | $1.00 | $83.28M | $2.31M |
| 2026-04-02 | $0.9998 | $83.26M | $5.61M |
| 2026-04-01 | $0.9994 | $75.23M | $8.87M |
| 2026-03-31 | $0.9995 | $70.24M | $2.76M |
| 2026-03-30 | $0.9996 | $69.95M | $6.96M |
| 2026-03-29 | $0.9996 | $67.95M | $867,418 |
| 2026-03-28 | $0.9996 | $67.95M | $1.46M |
| 2026-03-27 | $0.9996 | $66.95M | $1.33M |
| 2026-03-26 | $0.9998 | $66.97M | $7.28M |
| 2026-03-25 | $0.9998 | $61.96M | $1.03M |
| 2026-03-24 | $0.9999 | $61.97M | $11.31M |
| 2026-03-23 | $1.00 | $60.08M | $1.29M |
| 2026-03-22 | $1.00 | $60.08M | $3.56M |
| 2026-03-21 | $1.00 | $57.78M | $2.24M |
| 2026-03-20 | $1.00 | $57.79M | $6.44M |
| 2026-03-19 | $1.00 | $53.49M | $2.72M |
| 2026-03-18 | $1.00 | $53.48M | $3.66M |
| 2026-03-17 | $0.9999 | $51.47M | $4.39M |
| 2026-03-16 | $1.00 | $51.49M | $4.87M |
| 2026-03-15 | $1.00 | $46.49M | $1.44M |
| 2026-03-14 | $1.00 | $46.39M | $2.47M |
| 2026-03-13 | $1.00 | $44.89M | $3.10M |
| 2026-03-12 | $1.00 | $43.19M | $3.89M |
| 2026-03-11 | $1.00 | $43.19M | $3.58M |
| 2026-03-10 | $1.00 | $41.19M | $1.62M |
| 2026-03-09 | $1.00 | $41.18M | $551,612 |
| 2026-03-08 | $1.00 | $41.18M | $10.73M |
| 2026-03-07 | $1.00 | $35.18M | $4.12M |
| 2026-03-06 | $1.00 | $30.94M | $7.01M |
| 2026-03-05 | $1.00 | $26.04M | $1.40M |
| 2026-03-04 | $1.00 | $0.00 | $478,357 |
| 2026-03-03 | $0.9999 | $0.00 | $2.76M |
| 2026-03-02 | $1.0000 | $0.00 | $133,473 |