Aptos Historical Data

APT Page 16
Download
Date Close Price change Market cap Trading volume
Apr 4, 2024 $ 14.16
+0.12%
$ 1.84 billion $ 196.7 million
Apr 3, 2024 $ 14.14
-3.68%
$ 1.84 billion $ 474.58 million
Apr 2, 2024 $ 14.69
-11.96%
$ 1.91 billion $ 449.07 million
Apr 1, 2024 $ 16.68
-2.31%
$ 2.17 billion $ 581.9 million
Mar 31, 2024 $ 17.07
+2.79%
$ 2.22 billion $ 249.96 million
Mar 30, 2024 $ 16.61
-3.51%
$ 2.16 billion $ 233.52 million
Mar 29, 2024 $ 17.21
-0.96%
$ 2.24 billion $ 244.06 million
Mar 28, 2024 $ 17.38
-1.67%
$ 2.26 billion $ 366.12 million
Mar 27, 2024 $ 17.67
-2.13%
$ 2.3 billion $ 466.08 million
Mar 26, 2024 $ 18.06
+4.25%
$ 2.35 billion $ 733.71 million
Mar 25, 2024 $ 17.32
+6.00%
$ 2.25 billion $ 403.69 million
Mar 24, 2024 $ 16.34
+1.17%
$ 2.12 billion $ 361.24 million
Mar 23, 2024 $ 16.15
-0.71%
$ 2.1 billion $ 310.99 million
Mar 22, 2024 $ 16.27
+8.23%
$ 2.12 billion $ 627.2 million
Mar 21, 2024 $ 15.03
-3.49%
$ 1.95 billion $ 501.96 million
Mar 20, 2024 $ 15.57
+0.76%
$ 2.02 billion $ 647.82 million
Mar 19, 2024 $ 15.45
+7.04%
$ 2.01 billion $ 1.17 billion
Mar 18, 2024 $ 14.43
+2.89%
$ 1.88 billion $ 581.14 million
Mar 17, 2024 $ 14.03
+5.36%
$ 1.82 billion $ 663.02 million
Mar 16, 2024 $ 13.31
-11.92%
$ 1.73 billion $ 598.59 million
Mar 15, 2024 $ 15.11
+5.62%
$ 1.96 billion $ 631.04 million
Mar 14, 2024 $ 14.31
+8.83%
$ 1.86 billion $ 610.8 million
Mar 13, 2024 $ 13.15
-1.71%
$ 1.71 billion $ 233.95 million
Mar 12, 2024 $ 13.38
-0.68%
$ 1.74 billion $ 250.1 million
Mar 11, 2024 $ 13.47
+5.62%
$ 1.75 billion $ 244.22 million
Mar 10, 2024 $ 12.75
-3.07%
$ 1.66 billion $ 204.9 million
Mar 9, 2024 $ 13.16
-0.57%
$ 1.71 billion $ 234.13 million
Mar 8, 2024 $ 13.23
-0.15%
$ 1.72 billion $ 285.62 million
Mar 7, 2024 $ 13.25
-3.06%
$ 1.72 billion $ 401.52 million
Mar 6, 2024 $ 13.67
-0.04%
$ 1.78 billion $ 664.19 million
Mar 5, 2024 $ 13.67
+13.15%
$ 1.78 billion $ 894.04 million
Mar 4, 2024 $ 12.09
+4.20%
$ 1.57 billion $ 404.52 million
Mar 3, 2024 $ 11.6
-4.35%
$ 1.51 billion $ 307.5 million
Mar 2, 2024 $ 12.13
+2.22%
$ 1.58 billion $ 285.28 million
Mar 1, 2024 $ 11.86
+1.35%
$ 1.54 billion $ 310.56 million
Feb 29, 2024 $ 11.71
-4.98%
$ 1.52 billion $ 664.21 million
Feb 28, 2024 $ 12.32
+23.77%
$ 1.6 billion $ 1.13 billion
Feb 27, 2024 $ 9.95
-1.94%
$ 1.29 billion $ 179.42 million
Feb 26, 2024 $ 10.15
+5.14%
$ 1.32 billion $ 213.62 million
Feb 25, 2024 $ 9.65
+1.85%
$ 1.25 billion $ 108.4 million
Feb 24, 2024 $ 9.47
+3.94%
$ 1.23 billion $ 112.82 million
Feb 23, 2024 $ 9.12
-1.30%
$ 1.19 billion $ 129.1 million
Feb 22, 2024 $ 9.24
+0.04%
$ 1.2 billion $ 134.03 million
Feb 21, 2024 $ 9.23
-4.19%
$ 1.2 billion $ 207.88 million
Feb 20, 2024 $ 9.64
-4.83%
$ 1.25 billion $ 261.12 million
Feb 19, 2024 $ 10.13
+4.51%
$ 1.32 billion $ 272.89 million
Feb 18, 2024 $ 9.69
-0.12%
$ 1.26 billion $ 148.07 million
Feb 17, 2024 $ 9.7
-0.96%
$ 1.26 billion $ 161.46 million
Feb 16, 2024 $ 9.79
-3.73%
$ 1.27 billion $ 234.62 million
Feb 15, 2024 $ 10.17
+7.76%
$ 1.32 billion $ 495.7 million