Aptos Historical Data

APT Page 15
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 9.09
+1.53%
$ 1.18 billion $ 94.77 million
May 24, 2024 $ 8.96
+0.33%
$ 1.16 billion $ 177.89 million
May 23, 2024 $ 8.93
-0.79%
$ 1.16 billion $ 219.19 million
May 22, 2024 $ 9
-3.44%
$ 1.17 billion $ 159.76 million
May 21, 2024 $ 9.32
+2.44%
$ 1.21 billion $ 226.66 million
May 20, 2024 $ 9.1
+12.07%
$ 1.18 billion $ 153.74 million
May 19, 2024 $ 8.12
-5.41%
$ 1.06 billion $ 93.57 million
May 18, 2024 $ 8.58
+0.08%
$ 1.12 billion $ 84.68 million
May 17, 2024 $ 8.57
+2.41%
$ 1.11 billion $ 123.69 million
May 16, 2024 $ 8.37
-1.31%
$ 1.09 billion $ 123.71 million
May 15, 2024 $ 8.48
+8.86%
$ 1.1 billion $ 126.72 million
May 14, 2024 $ 7.79
-4.68%
$ 1.01 billion $ 122.09 million
May 13, 2024 $ 8.18
-2.09%
$ 1.06 billion $ 163.31 million
May 12, 2024 $ 8.35
-0.49%
$ 1.09 billion $ 58.47 million
May 11, 2024 $ 8.39
-0.79%
$ 1.09 billion $ 68.12 million
May 10, 2024 $ 8.46
-3.98%
$ 1.1 billion $ 104.05 million
May 9, 2024 $ 8.81
+2.59%
$ 1.15 billion $ 111.97 million
May 8, 2024 $ 8.58
-2.27%
$ 1.12 billion $ 127.91 million
May 7, 2024 $ 8.78
-2.37%
$ 1.14 billion $ 111.99 million
May 6, 2024 $ 9
-2.66%
$ 1.17 billion $ 147.98 million
May 5, 2024 $ 9.24
+1.38%
$ 1.2 billion $ 107.77 million
May 4, 2024 $ 9.12
+0.56%
$ 1.19 billion $ 127.98 million
May 3, 2024 $ 9.07
+2.42%
$ 1.18 billion $ 173.53 million
May 2, 2024 $ 8.85
-0.99%
$ 1.15 billion $ 135.83 million
May 1, 2024 $ 8.85
+1.77%
$ 1.16 billion $ 235.81 million
Apr 30, 2024 $ 8.7
-4.45%
$ 1.13 billion $ 201.67 million
Apr 29, 2024 $ 9.11
+1.29%
$ 1.18 billion $ 153.63 million
Apr 28, 2024 $ 8.99
-0.17%
$ 1.17 billion $ 89.54 million
Apr 27, 2024 $ 9
+1.80%
$ 1.17 billion $ 113.3 million
Apr 26, 2024 $ 8.85
-2.09%
$ 1.15 billion $ 124.64 million
Apr 25, 2024 $ 9.03
-1.28%
$ 1.17 billion $ 154.24 million
Apr 24, 2024 $ 9.15
-6.37%
$ 1.19 billion $ 237.98 million
Apr 23, 2024 $ 9.78
-4.07%
$ 1.27 billion $ 186.77 million
Apr 22, 2024 $ 10.19
+1.92%
$ 1.32 billion $ 169.28 million
Apr 21, 2024 $ 10
-2.40%
$ 1.3 billion $ 113.19 million
Apr 20, 2024 $ 10.24
+8.89%
$ 1.33 billion $ 142.18 million
Apr 19, 2024 $ 9.41
-0.89%
$ 1.22 billion $ 210.38 million
Apr 18, 2024 $ 9.49
+3.70%
$ 1.23 billion $ 206.05 million
Apr 17, 2024 $ 9.15
-1.12%
$ 1.19 billion $ 194.03 million
Apr 16, 2024 $ 9.25
+1.42%
$ 1.2 billion $ 199.22 million
Apr 15, 2024 $ 9.13
-4.63%
$ 1.19 billion $ 281.36 million
Apr 14, 2024 $ 9.57
+9.38%
$ 1.24 billion $ 313.92 million
Apr 13, 2024 $ 8.75
-10.66%
$ 1.14 billion $ 540.47 million
Apr 12, 2024 $ 9.79
-17.37%
$ 1.27 billion $ 414.81 million
Apr 11, 2024 $ 11.85
-3.01%
$ 1.54 billion $ 207.2 million
Apr 10, 2024 $ 12.22
-4.02%
$ 1.59 billion $ 338.14 million
Apr 9, 2024 $ 12.73
-10.75%
$ 1.66 billion $ 242.81 million
Apr 8, 2024 $ 14.27
+4.69%
$ 1.85 billion $ 217.35 million
Apr 7, 2024 $ 13.63
+3.07%
$ 1.77 billion $ 203.13 million
Apr 6, 2024 $ 13.22
+0.60%
$ 1.72 billion $ 202.44 million