Aptos Historical Data

APT Page 10
Download
Date Close Price change Market cap Trading volume
Jun 2, 2025 $4.89
+1.68%
$3.08 billion $96.26 million
Jun 1, 2025 $4.81
+1.70%
$3.03 billion $82.64 million
May 31, 2025 $4.73
-0.23%
$2.98 billion $136.3 million
May 30, 2025 $4.74
-8.22%
$2.99 billion $211.48 million
May 29, 2025 $5.16
-4.29%
$3.27 billion $120.43 million
May 28, 2025 $5.39
+0.45%
$3.41 billion $124.72 million
May 27, 2025 $5.37
+1.42%
$3.4 billion $106.69 million
May 26, 2025 $5.3
+0.54%
$3.35 billion $117.51 million
May 25, 2025 $5.27
-0.94%
$3.33 billion $108.22 million
May 24, 2025 $5.32
-0.42%
$3.36 billion $86.96 million
May 23, 2025 $5.34
-6.53%
$3.38 billion $225.93 million
May 22, 2025 $5.71
+8.30%
$3.61 billion $206.46 million
May 21, 2025 $5.27
+2.45%
$3.33 billion $146.32 million
May 20, 2025 $5.15
-1.27%
$3.25 billion $106.44 million
May 19, 2025 $5.21
+0.41%
$3.29 billion $121.66 million
May 18, 2025 $5.19
+2.32%
$3.28 billion $119.5 million
May 17, 2025 $5.08
-3.44%
$3.21 billion $118.55 million
May 16, 2025 $5.26
-1.17%
$3.32 billion $121.51 million
May 15, 2025 $5.32
-7.12%
$3.36 billion $165.1 million
May 14, 2025 $5.72
-6.62%
$3.62 billion $130.74 million
May 13, 2025 $6.13
+4.84%
$3.88 billion $180.92 million
May 12, 2025 $5.85
-0.54%
$3.63 billion $202.83 million
May 11, 2025 $5.88
-3.06%
$3.65 billion $198.28 million
May 10, 2025 $6.06
+8.70%
$3.77 billion $182.2 million
May 9, 2025 $5.58
+1.95%
$3.46 billion $194.13 million
May 8, 2025 $5.47
+14.01%
$3.4 billion $123.62 million
May 7, 2025 $4.8
+0.76%
$2.98 billion $104.72 million
May 6, 2025 $4.76
-4.23%
$2.96 billion $114.96 million
May 5, 2025 $4.97
-2.47%
$3.09 billion $75.1 million
May 4, 2025 $5.1
-1.65%
$3.16 billion $62.17 million
May 3, 2025 $5.19
-4.73%
$3.22 billion $62.65 million
May 2, 2025 $5.44
-1.16%
$3.37 billion $69.72 million
May 1, 2025 $5.51
+2.98%
$3.41 billion $73.71 million
Apr 30, 2025 $5.35
-1.57%
$3.31 billion $88.8 million
Apr 29, 2025 $5.43
-1.68%
$3.37 billion $41.57 million
Apr 28, 2025 $5.53
+2.86%
$3.42 billion $104.3 million
Apr 27, 2025 $5.37
-4.40%
$3.33 billion $83.34 million
Apr 26, 2025 $5.62
+1.33%
$3.48 billion $86.11 million
Apr 25, 2025 $5.55
+0.86%
$3.43 billion $123.18 million
Apr 24, 2025 $5.5
+2.71%
$3.4 billion $121.5 million
Apr 23, 2025 $5.35
+1.68%
$3.31 billion $120.95 million
Apr 22, 2025 $5.26
+6.98%
$3.26 billion $141.25 million
Apr 21, 2025 $4.92
-2.95%
$3.04 billion $91.63 million
Apr 20, 2025 $5.07
+3.18%
$3.13 billion $69.19 million
Apr 19, 2025 $4.92
+4.63%
$3.04 billion $70.29 million
Apr 18, 2025 $4.7
+2.32%
$2.9 billion $66.99 million
Apr 17, 2025 $4.59
-0.62%
$2.84 billion $72.48 million
Apr 16, 2025 $4.62
-0.01%
$2.85 billion $89.52 million
Apr 15, 2025 $4.62
-3.83%
$2.85 billion $75.55 million
Apr 14, 2025 $4.81
-0.44%
$2.97 billion $101.81 million