Aptos Historical Data

APT Page 13
Download
Date Close Price change Market cap Trading volume
Sep 1, 2024 $ 6.18
-4.82%
$ 3 billion $ 70.81 million
Aug 31, 2024 $ 6.49
-3.35%
$ 3.15 billion $ 65.05 million
Aug 30, 2024 $ 6.71
-1.17%
$ 3.26 billion $ 151.24 million
Aug 29, 2024 $ 6.79
+0.90%
$ 3.3 billion $ 132.38 million
Aug 28, 2024 $ 6.73
-1.65%
$ 3.27 billion $ 178.16 million
Aug 27, 2024 $ 6.84
-2.41%
$ 3.32 billion $ 181.45 million
Aug 26, 2024 $ 7.01
-4.24%
$ 3.4 billion $ 85.62 million
Aug 25, 2024 $ 7.32
+2.41%
$ 3.55 billion $ 106.55 million
Aug 24, 2024 $ 7.15
+0.93%
$ 3.46 billion $ 84.35 million
Aug 23, 2024 $ 7.09
+9.05%
$ 3.43 billion $ 107.35 million
Aug 22, 2024 $ 6.5
+2.34%
$ 3.15 billion $ 60.63 million
Aug 21, 2024 $ 6.35
+4.79%
$ 3.07 billion $ 79.38 million
Aug 20, 2024 $ 6.06
+0.22%
$ 2.93 billion $ 80.59 million
Aug 19, 2024 $ 6.04
+4.61%
$ 2.92 billion $ 105.67 million
Aug 18, 2024 $ 5.78
-0.71%
$ 2.79 billion $ 68.92 million
Aug 17, 2024 $ 5.82
-1.67%
$ 2.81 billion $ 61.54 million
Aug 16, 2024 $ 5.92
-5.07%
$ 2.86 billion $ 103.79 million
Aug 15, 2024 $ 6.23
-6.82%
$ 3.01 billion $ 114.31 million
Aug 14, 2024 $ 6.69
-1.62%
$ 3.23 billion $ 96.32 million
Aug 13, 2024 $ 6.8
+5.62%
$ 3.2 billion $ 113.8 million
Aug 12, 2024 $ 6.44
+12.33%
$ 3.03 billion $ 177.25 million
Aug 11, 2024 $ 5.73
-8.60%
$ 2.7 billion $ 64.33 million
Aug 10, 2024 $ 6.27
+9.05%
$ 2.95 billion $ 88.77 million
Aug 9, 2024 $ 5.75
+0.00%
$ 2.71 billion $ 81.32 million
Aug 8, 2024 $ 5.75
+13.33%
$ 2.71 billion $ 76.35 million
Aug 7, 2024 $ 5.07
-1.01%
$ 2.39 billion $ 92.68 million
Aug 6, 2024 $ 5.13
+2.82%
$ 2.41 billion $ 99.03 million
Aug 5, 2024 $ 4.98
-6.64%
$ 2.34 billion $ 267.21 million
Aug 4, 2024 $ 5.34
-4.37%
$ 2.51 billion $ 80.53 million
Aug 3, 2024 $ 5.58
-7.15%
$ 2.62 billion $ 84.91 million
Aug 2, 2024 $ 6.01
-6.21%
$ 2.82 billion $ 79.38 million
Aug 1, 2024 $ 6.41
-0.08%
$ 3.01 billion $ 44.78 million
Jul 31, 2024 $ 6.41
-2.77%
$ 3.01 billion $ 66.38 million
Jul 30, 2024 $ 6.6
-2.41%
$ 3.09 billion $ 61.58 million
Jul 29, 2024 $ 6.76
-1.22%
$ 3.17 billion $ 52.79 million
Jul 28, 2024 $ 6.84
-4.12%
$ 3.21 billion $ 33.87 million
Jul 27, 2024 $ 7.14
+2.31%
$ 3.34 billion $ 57.34 million
Jul 26, 2024 $ 6.97
+5.37%
$ 3.27 billion $ 37.59 million
Jul 25, 2024 $ 6.62
-2.83%
$ 3.1 billion $ 81.64 million
Jul 24, 2024 $ 6.81
-4.65%
$ 3.19 billion $ 61.2 million
Jul 23, 2024 $ 7.14
-0.77%
$ 3.34 billion $ 82.43 million
Jul 22, 2024 $ 7.2
-3.81%
$ 3.37 billion $ 270.51 million
Jul 21, 2024 $ 7.48
+1.62%
$ 3.5 billion $ 81.06 million
Jul 20, 2024 $ 7.36
-1.19%
$ 3.44 billion $ 64.08 million
Jul 19, 2024 $ 7.45
+6.52%
$ 3.48 billion $ 99.83 million
Jul 18, 2024 $ 7
-0.84%
$ 3.27 billion $ 84.52 million
Jul 17, 2024 $ 7.05
-0.15%
$ 3.29 billion $ 100.62 million
Jul 16, 2024 $ 7.07
+1.06%
$ 3.3 billion $ 105.02 million
Jul 15, 2024 $ 6.99
+5.41%
$ 3.26 billion $ 87.29 million
Jul 14, 2024 $ 6.63
+4.47%
$ 3.09 billion $ 66.89 million