Aptos Historical Data

APT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 21, 2024 $ 10.11
+1.12%
$ 5.22 billion $ 179.01 million
Oct 20, 2024 $ 9.99
+2.88%
$ 5.16 billion $ 132.01 million
Oct 19, 2024 $ 9.72
-3.04%
$ 5.01 billion $ 91.42 million
Oct 18, 2024 $ 10.02
+0.98%
$ 5.17 billion $ 162.67 million
Oct 17, 2024 $ 9.92
-1.14%
$ 5.12 billion $ 177.66 million
Oct 16, 2024 $ 10.03
-4.13%
$ 5.17 billion $ 253.25 million
Oct 15, 2024 $ 10.46
+2.94%
$ 5.39 billion $ 414.8 million
Oct 14, 2024 $ 10.16
-0.25%
$ 5.24 billion $ 291.88 million
Oct 13, 2024 $ 10.18
+2.56%
$ 5.25 billion $ 425.12 million
Oct 12, 2024 $ 9.93
+16.58%
$ 4.99 billion $ 290.16 million
Oct 11, 2024 $ 8.52
+5.04%
$ 4.28 billion $ 167.98 million
Oct 10, 2024 $ 8.11
-5.44%
$ 4.08 billion $ 203.18 million
Oct 9, 2024 $ 8.58
-8.22%
$ 4.31 billion $ 190.32 million
Oct 8, 2024 $ 9.34
+7.74%
$ 4.7 billion $ 322.28 million
Oct 7, 2024 $ 8.67
-0.38%
$ 4.36 billion $ 296.13 million
Oct 6, 2024 $ 8.7
+1.01%
$ 4.37 billion $ 143.46 million
Oct 5, 2024 $ 8.61
-5.32%
$ 4.33 billion $ 146.11 million
Oct 4, 2024 $ 9.1
+6.33%
$ 4.57 billion $ 334.77 million
Oct 3, 2024 $ 8.55
+9.73%
$ 4.3 billion $ 439.38 million
Oct 2, 2024 $ 7.79
+3.17%
$ 3.91 billion $ 221.22 million
Oct 1, 2024 $ 7.55
-1.59%
$ 3.79 billion $ 267.73 million
Sep 30, 2024 $ 7.68
-4.94%
$ 3.85 billion $ 117.35 million
Sep 29, 2024 $ 8.08
+0.03%
$ 4.05 billion $ 100.99 million
Sep 28, 2024 $ 8.08
-4.79%
$ 4.05 billion $ 87.85 million
Sep 27, 2024 $ 8.48
+5.22%
$ 4.25 billion $ 125.56 million
Sep 26, 2024 $ 8.06
+0.50%
$ 4.04 billion $ 211.47 million
Sep 25, 2024 $ 8.02
-1.69%
$ 4.02 billion $ 166.51 million
Sep 24, 2024 $ 8.16
+2.54%
$ 4.09 billion $ 174.56 million
Sep 23, 2024 $ 7.96
-0.10%
$ 3.98 billion $ 124.74 million
Sep 22, 2024 $ 7.96
-3.51%
$ 3.98 billion $ 125.5 million
Sep 21, 2024 $ 8.25
+12.87%
$ 4.13 billion $ 206.93 million
Sep 20, 2024 $ 7.31
+7.36%
$ 3.66 billion $ 165.96 million
Sep 19, 2024 $ 6.81
+9.61%
$ 3.4 billion $ 151.53 million
Sep 18, 2024 $ 6.21
+4.54%
$ 3.1 billion $ 83.33 million
Sep 17, 2024 $ 5.94
+3.34%
$ 2.97 billion $ 65.83 million
Sep 16, 2024 $ 5.75
-2.22%
$ 2.87 billion $ 57.14 million
Sep 15, 2024 $ 5.88
-3.06%
$ 2.93 billion $ 47.11 million
Sep 14, 2024 $ 6.06
-3.86%
$ 3.03 billion $ 46.7 million
Sep 13, 2024 $ 6.31
+2.06%
$ 3.15 billion $ 49.85 million
Sep 12, 2024 $ 6.18
+1.40%
$ 3.01 billion $ 56.83 million
Sep 11, 2024 $ 6.09
-2.87%
$ 2.97 billion $ 83.84 million
Sep 10, 2024 $ 6.27
-0.29%
$ 3.06 billion $ 62.77 million
Sep 9, 2024 $ 6.29
+4.22%
$ 3.06 billion $ 61.25 million
Sep 8, 2024 $ 6.04
+3.03%
$ 2.94 billion $ 59.85 million
Sep 7, 2024 $ 5.86
+2.76%
$ 2.85 billion $ 49.53 million
Sep 6, 2024 $ 5.7
-1.27%
$ 2.77 billion $ 97.41 million
Sep 5, 2024 $ 5.77
-5.67%
$ 2.81 billion $ 74.3 million
Sep 4, 2024 $ 6.12
-0.17%
$ 2.98 billion $ 72.97 million
Sep 3, 2024 $ 6.13
-3.52%
$ 2.98 billion $ 72.82 million
Sep 2, 2024 $ 6.36
+2.92%
$ 3.09 billion $ 88.01 million