apyUSD (APYUSD) 2026年の価格推移

In 2026, apyUSD opened at $1.3441 and is currently trading at $1.4033, a change of +4.40%. The highest price was $1.4149 and the lowest $1.0045.

日付	始値	高値	安値	終値	変動	出来高	時価総額
Oct 25, 2026	$1.4098	—	—	$1.4033	0.46%	$89,136	$157,363,970
Oct 24, 2026	$1.4052	—	—	$1.4098	0.33%	$99,069	$157,935,378
Oct 23, 2026	$1.3975	—	—	$1.4052	0.55%	$2,398,170	$158,155,047
Oct 22, 2026	$1.3965	—	—	$1.3975	0.07%	$394,915	$157,568,470
Oct 21, 2026	$1.3881	—	—	$1.3965	0.60%	$650,508	$157,580,251
Oct 20, 2026	$1.3697	—	—	$1.3881	1.35%	$547,652	$156,874,428
Oct 19, 2026	$1.3744	—	—	$1.3697	0.34%	$220,938	$156,168,881
Oct 18, 2026	$1.3888	—	—	$1.3744	1.04%	$436,410	$156,729,737
Oct 17, 2026	$1.4055	—	—	$1.3888	1.19%	$1,685,084	$159,455,618
Oct 16, 2026	$1.4103	—	—	$1.4055	0.34%	$2,467,262	$163,183,769
Oct 15, 2026	$1.4043	—	—	$1.4103	0.43%	$880,398	$165,118,816
Oct 14, 2026	$1.4010	—	—	$1.4043	0.23%	$694,066	$165,555,171
Oct 13, 2026	$1.4101	—	—	$1.4010	0.64%	$1,340,259	$165,464,489
Oct 12, 2026	$1.4131	—	—	$1.4101	0.22%	$306,600	$166,751,172
Oct 11, 2026	$1.4114	—	—	$1.4131	0.12%	$643,090	$167,100,068
Oct 10, 2026	$1.4033	—	—	$1.4114	0.58%	$323,956	$167,858,909
Oct 9, 2026	$1.4148	—	—	$1.4033	0.82%	$2,743,794	$167,082,158
Oct 8, 2026	$1.4113	—	—	$1.4148	0.25%	$976,790	$170,197,735
Oct 7, 2026	$1.4149	—	—	$1.4113	0.26%	$287,803	$170,065,495
Oct 6, 2026	$1.4085	—	—	$1.4149	0.45%	$214,505	$170,884,541
Oct 5, 2026	$1.4025	—	—	$1.4085	0.43%	$52,672	$170,180,353
Oct 4, 2026	$1.4113	—	—	$1.4025	0.63%	$192,143	$169,449,421
Oct 3, 2026	$1.4047	—	—	$1.4113	0.48%	$420,183	$170,659,028
Oct 2, 2026	$1.4036	—	—	$1.4047	0.08%	$234,243	$170,406,055
Oct 1, 2026	$1.4102	—	—	$1.4036	0.47%	$664,824	$170,297,794
Sep 30, 2026	$1.4130	—	—	$1.4102	0.19%	$1,483,251	$171,303,522
Sep 29, 2026	$1.3881	—	—	$1.4130	1.79%	$3,294,730	$172,142,330
Sep 28, 2026	$1.3881	—	—	$1.3881	0.00%	$61,537	$170,136,029
Sep 27, 2026	$1.3899	—	—	$1.3881	0.13%	$18,141	$170,157,361
Sep 26, 2026	$1.3802	—	—	$1.3899	0.70%	$68,555	$170,553,500
Sep 25, 2026	$1.3889	—	—	$1.3802	0.63%	$261,227	$169,557,490
Sep 24, 2026	$1.3878	—	—	$1.3889	0.08%	$127,935	$170,882,962
Sep 23, 2026	$1.3955	—	—	$1.3878	0.55%	$973,102	$171,890,441
Sep 22, 2026	$1.3719	—	—	$1.3955	1.72%	$2,653,149	$176,715,923
Sep 21, 2026	$1.3667	—	—	$1.3719	0.39%	$256,610	$175,874,122
Sep 20, 2026	$1.3734	—	—	$1.3667	0.49%	$411,243	$175,322,098
Sep 19, 2026	$1.3667	—	—	$1.3734	0.49%	$532,775	$176,860,111
Sep 18, 2026	$1.3591	—	—	$1.3667	0.56%	$338,983	$176,130,425
Sep 17, 2026	$1.3602	—	—	$1.3591	0.08%	$524,621	$176,188,130
Sep 16, 2026	$1.3729	—	—	$1.3602	0.92%	$7,839,812	$178,974,722
Sep 15, 2026	$1.3735	—	—	$1.3729	0.05%	$1,421,818	$182,613,834
Sep 14, 2026	$1.3746	—	—	$1.3735	0.08%	$339,121	$183,242,293
Sep 13, 2026	$1.3756	—	—	$1.3746	0.07%	$337,736	$183,400,374
Sep 12, 2026	$1.3717	—	—	$1.3756	0.28%	$399,833	$183,646,006
Sep 11, 2026	$1.3688	—	—	$1.3717	0.21%	$667,767	$185,293,137
Sep 10, 2026	$1.3685	—	—	$1.3688	0.02%	$799,166	$185,227,021
Sep 9, 2026	$1.3628	—	—	$1.3685	0.42%	$177,927	$186,297,315
Sep 8, 2026	$1.3641	—	—	$1.3628	0.09%	$523,142	$185,517,791
Sep 7, 2026	$1.3691	—	—	$1.3641	0.37%	$505,828	$186,231,290
Sep 6, 2026	$1.3714	—	—	$1.3691	0.17%	$145,735	$186,957,434
Sep 5, 2026	$1.3666	—	—	$1.3714	0.35%	$687,109	$187,099,701
Sep 4, 2026	$1.3674	—	—	$1.3666	0.06%	$1,257,558	$186,445,693
Sep 3, 2026	$1.3594	—	—	$1.3674	0.59%	$1,744,268	$181,750,244
Sep 2, 2026	$1.3649	—	—	$1.3594	0.40%	$264,053	$180,234,689
Sep 1, 2026	$1.3623	—	—	$1.3649	0.19%	$790,264	$181,101,371
Aug 31, 2026	$1.3668	—	—	$1.3623	0.33%	$352,999	$181,025,022
Aug 30, 2026	$1.3631	—	—	$1.3668	0.27%	$755,538	$181,769,499
Aug 29, 2026	$1.3580	—	—	$1.3631	0.38%	$2,326,701	$181,407,456
Aug 28, 2026	$1.3586	—	—	$1.3580	0.04%	$3,161,163	$181,468,081
Aug 27, 2026	$1.3655	—	—	$1.3586	0.51%	$1,269,793	$184,783,252
Aug 26, 2026	$1.3599	—	—	$1.3655	0.41%	$1,414,437	$185,718,251
Aug 25, 2026	$1.3510	—	—	$1.3599	0.66%	$504,301	$186,744,544
Aug 24, 2026	$1.3442	—	—	$1.3510	0.50%	$543,950	$185,556,146
Aug 23, 2026	$1.3446	—	—	$1.3442	0.03%	$284,943	$185,057,275
Aug 22, 2026	$1.3348	—	—	$1.3446	0.73%	$932,802	$185,112,594
Aug 21, 2026	$1.3258	—	—	$1.3348	0.68%	$912,953	$183,848,662
Aug 20, 2026	$1.3135	—	—	$1.3258	0.94%	$648,565	$182,825,218
Aug 19, 2026	$1.3129	—	—	$1.3135	0.04%	$500,107	$174,735,703
Aug 18, 2026	$1.3160	—	—	$1.3129	0.23%	$331,860	$175,146,735
Aug 17, 2026	$1.2984	—	—	$1.3160	1.36%	$881,846	$175,587,905
Aug 16, 2026	$1.3094	—	—	$1.2984	0.84%	$1,552,336	$173,335,462
Aug 15, 2026	$1.3443	—	—	$1.3094	2.60%	$1,401,851	$174,632,955
Aug 14, 2026	$1.3352	—	—	$1.3443	0.68%	$292,834	$178,988,068
Aug 13, 2026	$1.3317	—	—	$1.3352	0.26%	$315,810	$177,769,679
Aug 12, 2026	$1.3227	—	—	$1.3317	0.68%	$416,755	$177,117,589
Aug 11, 2026	$1.3298	—	—	$1.3227	0.54%	$546,645	$175,892,349
Aug 10, 2026	$1.3254	—	—	$1.3298	0.33%	$175,639	$176,625,448
Aug 9, 2026	$1.3238	—	—	$1.3254	0.12%	$306,384	$176,064,348
Aug 8, 2026	$1.3026	—	—	$1.3238	1.62%	$1,001,162	$175,856,412
Aug 7, 2026	$1.3022	—	—	$1.3026	0.03%	$491,594	$173,026,422
Aug 6, 2026	$1.2916	—	—	$1.3022	0.82%	$423,309	$172,998,347
Aug 5, 2026	$1.2653	—	—	$1.2916	2.08%	$414,941	$171,686,210
Aug 4, 2026	$1.2422	—	—	$1.2653	1.86%	$3,222,035	$165,229,638
Aug 3, 2026	$1.2224	—	—	$1.2422	1.63%	$79,708	$161,744,615
Aug 2, 2026	$1.2447	—	—	$1.2224	1.80%	$378,472	$159,157,525
Aug 1, 2026	$1.2436	—	—	$1.2447	0.09%	$498,047	$162,141,162
Jul 31, 2026	$1.2226	—	—	$1.2436	1.72%	$198,076	$161,704,340
Jul 30, 2026	$1.2219	—	—	$1.2226	0.06%	$480,882	$158,721,951
Jul 29, 2026	$1.2141	—	—	$1.2219	0.64%	$336,120	$158,236,160
Jul 28, 2026	$1.1953	—	—	$1.2141	1.57%	$374,076	$157,381,563
Jul 27, 2026	$1.1929	—	—	$1.1953	0.20%	$456,661	$154,494,359
Jul 26, 2026	$1.1984	—	—	$1.1929	0.46%	$527,264	$154,187,503
Jul 25, 2026	$1.1784	—	—	$1.1984	1.70%	$885,027	$154,715,804
Jul 24, 2026	$1.2103	—	—	$1.1784	2.64%	$242,126	$152,192,348
Jul 23, 2026	$1.2027	—	—	$1.2103	0.63%	$464,240	$156,503,054
Jul 22, 2026	$1.2034	—	—	$1.2027	0.06%	$2,131,898	$155,349,070
Jul 21, 2026	$1.1666	—	—	$1.2034	3.16%	$350,766	$154,162,440
Jul 20, 2026	$1.1661	—	—	$1.1666	0.04%	$275,010	$149,269,821
Jul 19, 2026	$1.1721	—	—	$1.1661	0.51%	$540,000	$148,853,447
Jul 18, 2026	$1.1898	—	—	$1.1721	1.48%	$2,929,615	$149,439,963
Jul 17, 2026	$1.2032	—	—	$1.1898	1.12%	$3,226,270	$150,671,195
Jul 16, 2026	$1.2187	—	—	$1.2032	1.27%	$1,845,169	$152,394,214
Jul 15, 2026	$1.2227	—	—	$1.2187	0.32%	$785,356	$153,860,903
Jul 14, 2026	$1.2117	—	—	$1.2227	0.91%	$419,405	$153,289,753
Jul 13, 2026	$1.2119	—	—	$1.2117	0.02%	$188,567	$150,284,844
Jul 12, 2026	$1.2080	—	—	$1.2119	0.32%	$372,517	$148,167,515
Jul 11, 2026	$1.1846	—	—	$1.2080	1.98%	$221,757	$147,088,801
Jul 10, 2026	$1.1856	—	—	$1.1846	0.09%	$802,249	$144,060,836
Jul 9, 2026	$1.1880	—	—	$1.1856	0.20%	$1,994,883	$144,145,530
Jul 8, 2026	$1.2059	—	—	$1.1880	1.49%	$553,828	$144,175,816
Jul 7, 2026	$1.2195	—	—	$1.2059	1.12%	$7,003,275	$147,081,199
Jul 6, 2026	$1.2043	—	—	$1.2195	1.27%	$126,900	$148,724,248
Jul 5, 2026	$1.2097	—	—	$1.2043	0.45%	$147,047	$146,897,696
Jul 4, 2026	$1.1934	—	—	$1.2097	1.37%	$850,553	$147,641,501
Jul 3, 2026	$1.1922	—	—	$1.1934	0.10%	$2,097,060	$145,657,037
Jul 2, 2026	$1.1248	—	—	$1.1922	6.00%	$4,734,856	$146,921,151
Jul 1, 2026	$1.1287	—	—	$1.1248	0.35%	$3,882,054	$138,121,355
Jun 30, 2026	$1.0193	—	—	$1.1287	10.73%	$2,184,374	$137,313,478
Jun 29, 2026	$1.0130	—	—	$1.0193	0.62%	$319,623	$123,530,126
Jun 28, 2026	$1.0208	—	—	$1.0130	0.77%	$177,729	$123,095,659
Jun 27, 2026	$1.0045	—	—	$1.0208	1.63%	$3,470,905	$124,574,677
Jun 26, 2026	$1.1230	—	—	$1.0045	10.55%	$8,026,997	$123,371,534
Jun 25, 2026	$1.2087	—	—	$1.1230	7.09%	$9,753,001	$140,627,468
Jun 24, 2026	$1.2143	—	—	$1.2087	0.47%	$1,746,885	$160,345,353
Jun 23, 2026	$1.2281	—	—	$1.2143	1.13%	$2,466,344	$157,985,235
Jun 22, 2026	$1.2283	—	—	$1.2281	0.02%	$214,491	$157,290,842
Jun 21, 2026	$1.2040	—	—	$1.2283	2.02%	$548,927	$157,467,008
Jun 20, 2026	$1.1966	—	—	$1.2040	0.62%	$1,919,266	$153,751,181
Jun 19, 2026	$1.2121	—	—	$1.1966	1.28%	$7,280,032	$151,331,720
Jun 18, 2026	$1.3307	—	—	$1.2121	8.91%	$2,336,393	$181,461,330
Jun 17, 2026	$1.3402	—	—	$1.3307	0.71%	$969,104	$199,748,625
Jun 16, 2026	$1.3363	—	—	$1.3402	0.29%	$841,611	$201,311,785
Jun 15, 2026	$1.3285	—	—	$1.3363	0.59%	$620,027	$200,660,895
Jun 14, 2026	$1.3291	—	—	$1.3285	0.05%	$336,608	$199,388,291
Jun 13, 2026	$1.3345	—	—	$1.3291	0.40%	$958,733	$199,363,682
Jun 12, 2026	$1.3292	—	—	$1.3345	0.40%	$2,685,669	$199,548,828
Jun 11, 2026	$1.3241	—	—	$1.3292	0.38%	$1,100,584	$197,468,352
Jun 10, 2026	$1.3210	—	—	$1.3241	0.24%	$1,292,116	$197,676,085
Jun 9, 2026	$1.3239	—	—	$1.3210	0.22%	$3,090,950	$198,043,358
Jun 8, 2026	$1.3163	—	—	$1.3239	0.58%	$1,246,054	$200,193,341
Jun 7, 2026	$1.2605	—	—	$1.3163	4.42%	$4,628,620	$199,728,741
Jun 6, 2026	$1.3021	—	—	$1.2605	3.20%	$24,164,068	$195,904,030
Jun 5, 2026	$1.2481	—	—	$1.3021	4.33%	$16,165,056	$223,913,606
Jun 4, 2026	$1.3317	—	—	$1.2481	6.28%	$21,923,600	$218,442,809
Jun 3, 2026	$1.3717	—	—	$1.3317	2.92%	$7,421,856	$236,673,860
Jun 2, 2026	$1.3632	—	—	$1.3717	0.63%	$824,248	$243,829,671
Jun 1, 2026	$1.3651	—	—	$1.3632	0.14%	$844,251	$240,558,470
May 31, 2026	$1.3673	—	—	$1.3651	0.16%	$1,392,788	$240,166,977
May 30, 2026	$1.3682	—	—	$1.3673	0.06%	$985,035	$238,400,513
May 29, 2026	$1.3667	—	—	$1.3682	0.11%	$881,787	$237,297,047
May 28, 2026	$1.3694	—	—	$1.3667	0.20%	$297,600	$235,680,260
May 27, 2026	$1.3702	—	—	$1.3694	0.05%	$759,928	$234,345,618
May 26, 2026	$1.3686	—	—	$1.3702	0.11%	$1,281,664	$231,009,524
May 25, 2026	$1.3676	—	—	$1.3686	0.07%	$156,172	$222,159,407
May 24, 2026	$1.3645	—	—	$1.3676	0.23%	$601,705	$216,373,194
May 23, 2026	$1.3667	—	—	$1.3645	0.16%	$476,554	$211,381,875
May 22, 2026	$1.3648	—	—	$1.3667	0.14%	$475,139	$204,830,459
May 21, 2026	$1.3636	—	—	$1.3648	0.09%	$451,047	$183,773,082
May 20, 2026	$1.3631	—	—	$1.3636	0.04%	$703,970	$181,563,979
May 19, 2026	$1.3669	—	—	$1.3631	0.28%	$623,220	$172,238,783
May 18, 2026	$1.3632	—	—	$1.3669	0.27%	$358,700	$170,370,157
May 17, 2026	$1.3619	—	—	$1.3632	0.09%	$561,153	$168,193,497
May 16, 2026	$1.3626	—	—	$1.3619	0.06%	$870,702	$164,196,231
May 15, 2026	$1.3633	—	—	$1.3626	0.05%	$1,363,231	$163,194,284
May 14, 2026	$1.3650	—	—	$1.3633	0.13%	$824,079	$150,476,203
May 13, 2026	$1.3640	—	—	$1.3650	0.07%	$818,810	$148,684,314
May 12, 2026	$1.3644	—	—	$1.3640	0.03%	$854,998	$135,209,991
May 11, 2026	$1.3642	—	—	$1.3644	0.02%	$408,286	$121,135,715
May 10, 2026	$1.3638	—	—	$1.3642	0.03%	$115,175	$114,205,408
May 9, 2026	$1.3603	—	—	$1.3638	0.25%	$540,885	$109,444,790
May 8, 2026	$1.3590	—	—	$1.3603	0.10%	$1,479,488	$105,617,805
May 7, 2026	$1.3618	—	—	$1.3590	0.21%	$1,126,713	$103,078,887
May 6, 2026	$1.3593	—	—	$1.3618	0.18%	$511,577	$99,738,840
May 5, 2026	$1.3607	—	—	$1.3593	0.10%	$1,428,732	$92,363,049
May 4, 2026	$1.3597	—	—	$1.3607	0.07%	$752,542	$87,564,516
May 3, 2026	$1.3506	—	—	$1.3597	0.67%	$967,240	$86,957,678
May 2, 2026	$1.3530	—	—	$1.3506	0.18%	$3,234,896	$85,355,912
May 1, 2026	$1.3552	—	—	$1.3530	0.16%	$2,753,401	$81,591,799
Apr 30, 2026	$1.3589	—	—	$1.3552	0.27%	$475,851	$78,513,918
Apr 29, 2026	$1.3585	—	—	$1.3589	0.03%	$99,486	$76,782,354
Apr 28, 2026	$1.3582	—	—	$1.3585	0.02%	$90,775	$75,519,966
Apr 27, 2026	$1.3489	—	—	$1.3582	0.69%	$376,258	$74,677,421
Apr 26, 2026	$1.3567	—	—	$1.3489	0.58%	$231,127	$73,477,688
Apr 25, 2026	$1.3560	—	—	$1.3567	0.06%	$232,866	$72,791,381
Apr 24, 2026	$1.3568	—	—	$1.3560	0.06%	$388,597	$70,182,570
Apr 23, 2026	$1.3402	—	—	$1.3568	1.24%	$658,581	$67,772,505
Apr 22, 2026	$1.3452	—	—	$1.3402	0.37%	$162,347	$65,835,870
Apr 16, 2026	$1.3489	—	—	$1.3452	0.28%	$64,525	$59,007,049
Apr 15, 2026	$1.3496	—	—	$1.3489	0.05%	$365,670	$57,508,886
Apr 14, 2026	$1.3464	—	—	$1.3496	0.24%	$263,660	$56,967,999
Apr 13, 2026	$1.3502	—	—	$1.3464	0.28%	$135,644	$55,771,547
Apr 12, 2026	$1.3476	—	—	$1.3502	0.19%	$84,756	$55,823,091
Apr 11, 2026	$1.3518	—	—	$1.3476	0.31%	$107,324	$54,330,863
Apr 10, 2026	$1.3436	—	—	$1.3518	0.61%	$126,743	$53,195,722
Apr 9, 2026	$1.3142	—	—	$1.3436	2.23%	$1,237,755	$52,592,539
Apr 8, 2026	$1.3506	—	—	$1.3142	2.70%	$496,774	$49,176,701
Apr 7, 2026	$1.3503	—	—	$1.3506	0.03%	$545,791	$46,520,978
Apr 6, 2026	$1.3502	—	—	$1.3503	0.01%	$40,600	$42,940,718
Apr 5, 2026	$1.3488	—	—	$1.3502	0.10%	$159,935	$42,208,124
Apr 4, 2026	$1.3514	—	—	$1.3488	0.19%	$155,042	$41,052,912
Apr 3, 2026	$1.3482	—	—	$1.3514	0.24%	$361,041	$40,442,133
Apr 2, 2026	$1.3485	—	—	$1.3482	0.02%	$100,077	$39,917,528
Apr 1, 2026	$1.3469	—	—	$1.3485	0.12%	$460,244	$38,286,100
Mar 31, 2026	$1.3456	—	—	$1.3469	0.10%	$529,806	$37,264,353
Mar 30, 2026	$1.3434	—	—	$1.3456	0.16%	$54,792	$37,227,755
Mar 29, 2026	$1.3453	—	—	$1.3434	0.14%	$156,968	$37,166,511
Mar 28, 2026	$1.3469	—	—	$1.3453	0.11%	$432,190	$37,169,659
Mar 27, 2026	$1.3468	—	—	$1.3469	0.00%	$154,921	$36,874,904
Mar 26, 2026	$1.3471	—	—	$1.3468	0.02%	$90,697	$36,510,249
Mar 25, 2026	$1.3469	—	—	$1.3471	0.01%	$73,492	$34,119,288
Mar 24, 2026	$1.3445	—	—	$1.3469	0.18%	$159,338	$33,727,757
Mar 23, 2026	$1.3468	—	—	$1.3445	0.17%	$340,636	$33,555,233
Mar 22, 2026	$1.3466	—	—	$1.3468	0.02%	$193,226	$33,292,569
Mar 21, 2026	$1.3453	—	—	$1.3466	0.10%	$136,603	$32,916,518
Mar 20, 2026	$1.3456	—	—	$1.3453	0.02%	$143,011	$31,906,711
Mar 19, 2026	$1.3451	—	—	$1.3456	0.04%	$50,566	$0
Mar 18, 2026	$1.3441	—	—	$1.3451	0.07%	$68,145	$0
Mar 17, 2026	$1.3441	—	—	$1.3441	0.00%	$99,753	$-1

apyUSDの過去データについて

This page lists daily apyUSD (APYUSD) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.