Aptos Historical Data

APT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 11.63
-2.76%
$ 6.24 billion $ 509.55 million
Dec 9, 2024 $ 11.97
-17.49%
$ 6.41 billion $ 533.15 million
Dec 8, 2024 $ 14.5
-0.54%
$ 7.77 billion $ 203.56 million
Dec 7, 2024 $ 14.58
-0.60%
$ 7.81 billion $ 322.47 million
Dec 6, 2024 $ 14.67
+7.60%
$ 7.85 billion $ 422.15 million
Dec 5, 2024 $ 13.64
-3.43%
$ 7.3 billion $ 564.54 million
Dec 4, 2024 $ 14.12
-2.86%
$ 7.55 billion $ 456.29 million
Dec 3, 2024 $ 14.53
+5.88%
$ 7.77 billion $ 783.56 million
Dec 2, 2024 $ 13.72
+2.16%
$ 7.34 billion $ 423.02 million
Dec 1, 2024 $ 13.44
+0.41%
$ 7.18 billion $ 239.38 million
Nov 30, 2024 $ 13.38
+0.76%
$ 7.15 billion $ 270.24 million
Nov 29, 2024 $ 13.28
+3.93%
$ 7.09 billion $ 250.69 million
Nov 28, 2024 $ 12.78
+0.95%
$ 6.83 billion $ 284.52 million
Nov 27, 2024 $ 12.66
+5.49%
$ 6.76 billion $ 246.72 million
Nov 26, 2024 $ 12
+1.52%
$ 6.4 billion $ 335 million
Nov 25, 2024 $ 11.82
-5.47%
$ 6.31 billion $ 406.81 million
Nov 24, 2024 $ 12.51
-1.81%
$ 6.67 billion $ 490.55 million
Nov 23, 2024 $ 12.74
+2.03%
$ 6.79 billion $ 495.94 million
Nov 22, 2024 $ 12.49
+3.40%
$ 6.66 billion $ 354.38 million
Nov 21, 2024 $ 12.08
+2.45%
$ 6.44 billion $ 401.04 million
Nov 20, 2024 $ 11.79
-0.18%
$ 6.28 billion $ 664.08 million
Nov 19, 2024 $ 11.81
-1.89%
$ 6.29 billion $ 207.71 million
Nov 18, 2024 $ 12.04
+2.14%
$ 6.41 billion $ 261.84 million
Nov 17, 2024 $ 11.79
-4.23%
$ 6.27 billion $ 301.79 million
Nov 16, 2024 $ 12.31
+3.65%
$ 6.55 billion $ 324.27 million
Nov 15, 2024 $ 11.88
+5.73%
$ 6.32 billion $ 300.52 million
Nov 14, 2024 $ 11.23
-4.09%
$ 5.97 billion $ 364.15 million
Nov 13, 2024 $ 11.71
-5.40%
$ 6.09 billion $ 637.18 million
Nov 12, 2024 $ 12.38
-9.64%
$ 6.44 billion $ 857.39 million
Nov 11, 2024 $ 13.7
+25.62%
$ 7.12 billion $ 825.31 million
Nov 10, 2024 $ 10.9
+4.49%
$ 5.67 billion $ 528.71 million
Nov 9, 2024 $ 10.44
+7.40%
$ 5.42 billion $ 169.66 million
Nov 8, 2024 $ 9.72
-1.08%
$ 5.05 billion $ 171.15 million
Nov 7, 2024 $ 9.82
+2.71%
$ 5.1 billion $ 201.61 million
Nov 6, 2024 $ 9.56
+12.95%
$ 4.97 billion $ 278.02 million
Nov 5, 2024 $ 8.46
+4.99%
$ 4.39 billion $ 137.01 million
Nov 4, 2024 $ 8.06
-1.65%
$ 4.18 billion $ 125.97 million
Nov 3, 2024 $ 8.2
-4.97%
$ 4.25 billion $ 147.74 million
Nov 2, 2024 $ 8.62
-3.51%
$ 4.47 billion $ 70.08 million
Nov 1, 2024 $ 8.94
-1.71%
$ 4.63 billion $ 147.72 million
Oct 31, 2024 $ 9.1
-7.21%
$ 4.71 billion $ 134.73 million
Oct 30, 2024 $ 9.81
-2.31%
$ 5.08 billion $ 149.07 million
Oct 29, 2024 $ 10.04
+8.89%
$ 5.2 billion $ 231.45 million
Oct 28, 2024 $ 9.22
+0.09%
$ 4.77 billion $ 179.9 million
Oct 27, 2024 $ 9.21
-1.07%
$ 4.77 billion $ 85.66 million
Oct 26, 2024 $ 9.31
+3.92%
$ 4.81 billion $ 148.7 million
Oct 25, 2024 $ 8.96
-12.10%
$ 4.63 billion $ 218.92 million
Oct 24, 2024 $ 10.19
+2.47%
$ 5.27 billion $ 238.72 million
Oct 23, 2024 $ 9.94
-4.20%
$ 5.14 billion $ 242.47 million
Oct 22, 2024 $ 10.38
+2.69%
$ 5.36 billion $ 503.23 million