Aptos Historical Data

APT Page 11
Download
Date Close Price change Market cap Trading volume
Feb 8, 2025 $ 5.85
+2.26%
$ 3.36 billion $ 120.42 million
Feb 7, 2025 $ 5.72
-0.18%
$ 3.28 billion $ 239.91 million
Feb 6, 2025 $ 5.73
-3.99%
$ 3.29 billion $ 198.41 million
Feb 5, 2025 $ 5.97
-2.08%
$ 3.42 billion $ 182.25 million
Feb 4, 2025 $ 6.09
-6.35%
$ 3.5 billion $ 280.49 million
Feb 3, 2025 $ 6.51
+5.80%
$ 3.73 billion $ 654.89 million
Feb 2, 2025 $ 6.15
-13.03%
$ 3.53 billion $ 325.92 million
Feb 1, 2025 $ 7.06
-9.53%
$ 4.05 billion $ 185.11 million
Jan 31, 2025 $ 7.81
-0.47%
$ 4.48 billion $ 190.04 million
Jan 30, 2025 $ 7.84
+5.70%
$ 4.5 billion $ 169.1 million
Jan 29, 2025 $ 7.42
+2.91%
$ 4.26 billion $ 189.69 million
Jan 28, 2025 $ 7.21
-5.44%
$ 4.13 billion $ 142.17 million
Jan 27, 2025 $ 7.63
-2.58%
$ 4.37 billion $ 285.92 million
Jan 26, 2025 $ 7.83
-3.30%
$ 4.49 billion $ 81.02 million
Jan 25, 2025 $ 8.1
-1.34%
$ 4.64 billion $ 102.5 million
Jan 24, 2025 $ 8.21
-1.54%
$ 4.7 billion $ 143.41 million
Jan 23, 2025 $ 8.33
-1.90%
$ 4.77 billion $ 158.12 million
Jan 22, 2025 $ 8.49
-2.88%
$ 4.86 billion $ 145.86 million
Jan 21, 2025 $ 8.75
+2.32%
$ 5 billion $ 235.31 million
Jan 20, 2025 $ 8.55
+0.59%
$ 4.89 billion $ 461.81 million
Jan 19, 2025 $ 8.5
-8.90%
$ 4.86 billion $ 398.24 million
Jan 18, 2025 $ 9.33
-4.34%
$ 5.33 billion $ 213.61 million
Jan 17, 2025 $ 9.75
+5.64%
$ 5.57 billion $ 197.99 million
Jan 16, 2025 $ 9.23
-2.42%
$ 5.28 billion $ 221.25 million
Jan 15, 2025 $ 9.46
+4.99%
$ 5.4 billion $ 181.1 million
Jan 14, 2025 $ 9.01
+6.30%
$ 5.15 billion $ 152.56 million
Jan 13, 2025 $ 8.48
-4.01%
$ 4.84 billion $ 215.97 million
Jan 12, 2025 $ 8.83
-3.22%
$ 4.94 billion $ 88.51 million
Jan 11, 2025 $ 9.12
-0.16%
$ 5.1 billion $ 90.76 million
Jan 10, 2025 $ 9.14
+5.67%
$ 5.11 billion $ 190.33 million
Jan 9, 2025 $ 8.65
-4.11%
$ 4.84 billion $ 188.08 million
Jan 8, 2025 $ 9.02
-6.73%
$ 5.04 billion $ 288.06 million
Jan 7, 2025 $ 9.67
-4.93%
$ 5.4 billion $ 423.8 million
Jan 6, 2025 $ 10.17
+0.74%
$ 5.68 billion $ 183.98 million
Jan 5, 2025 $ 10.09
+0.92%
$ 5.63 billion $ 122.37 million
Jan 4, 2025 $ 10
+1.98%
$ 5.58 billion $ 155.9 million
Jan 3, 2025 $ 9.8
+5.45%
$ 5.47 billion $ 136.7 million
Jan 2, 2025 $ 9.29
+3.01%
$ 5.18 billion $ 139.27 million
Jan 1, 2025 $ 9.02
+3.53%
$ 5.03 billion $ 116.39 million
Dec 31, 2024 $ 8.71
-1.89%
$ 4.86 billion $ 132.09 million
Dec 30, 2024 $ 8.88
-0.06%
$ 4.95 billion $ 183.09 million
Dec 29, 2024 $ 8.89
-3.34%
$ 4.95 billion $ 94.72 million
Dec 28, 2024 $ 9.2
+5.36%
$ 5.12 billion $ 122.23 million
Dec 27, 2024 $ 8.73
-1.04%
$ 4.86 billion $ 201.49 million
Dec 26, 2024 $ 8.82
-7.75%
$ 4.91 billion $ 171.72 million
Dec 25, 2024 $ 9.56
-2.67%
$ 5.32 billion $ 173.56 million
Dec 24, 2024 $ 9.82
+1.10%
$ 5.46 billion $ 227.81 million
Dec 23, 2024 $ 9.71
+5.18%
$ 5.4 billion $ 343.01 million
Dec 22, 2024 $ 9.23
-3.16%
$ 5.13 billion $ 411.11 million
Dec 21, 2024 $ 9.53
-12.38%
$ 5.3 billion $ 926.21 million