Aptos Historical Data

APT Page 17
Download
Date Close Price change Market cap Trading volume
Feb 15, 2024 $ 10.17
+7.76%
$ 1.32 billion $ 495.7 million
Feb 14, 2024 $ 9.44
+2.55%
$ 1.23 billion $ 160.92 million
Feb 13, 2024 $ 9.21
+0.47%
$ 1.2 billion $ 166.17 million
Feb 12, 2024 $ 9.16
+1.34%
$ 1.19 billion $ 161.12 million
Feb 11, 2024 $ 9.04
-0.39%
$ 1.18 billion $ 108.77 million
Feb 10, 2024 $ 9.08
-0.11%
$ 1.18 billion $ 111.15 million
Feb 9, 2024 $ 9.09
+3.80%
$ 1.18 billion $ 129.83 million
Feb 8, 2024 $ 8.76
-0.40%
$ 1.14 billion $ 97.47 million
Feb 7, 2024 $ 8.79
+2.26%
$ 1.14 billion $ 111.71 million
Feb 6, 2024 $ 8.6
-0.88%
$ 1.12 billion $ 91.23 million
Feb 5, 2024 $ 8.67
-1.83%
$ 1.13 billion $ 135.41 million
Feb 4, 2024 $ 8.83
-3.53%
$ 1.15 billion $ 126.04 million
Feb 3, 2024 $ 9.16
-2.65%
$ 1.19 billion $ 175.3 million
Feb 2, 2024 $ 9.41
+1.91%
$ 1.22 billion $ 216.45 million
Feb 1, 2024 $ 9.23
+4.32%
$ 1.2 billion $ 189.47 million
Jan 31, 2024 $ 8.85
-2.53%
$ 1.15 billion $ 178.76 million
Jan 30, 2024 $ 9.08
-1.51%
$ 1.18 billion $ 171.84 million
Jan 29, 2024 $ 9.21
+3.85%
$ 1.2 billion $ 207.4 million
Jan 28, 2024 $ 8.87
-2.76%
$ 1.15 billion $ 137.54 million
Jan 27, 2024 $ 9.12
+4.68%
$ 1.19 billion $ 172.35 million
Jan 26, 2024 $ 8.72
+4.61%
$ 1.13 billion $ 137.83 million
Jan 25, 2024 $ 8.33
-2.77%
$ 1.08 billion $ 144.04 million
Jan 24, 2024 $ 8.57
-2.05%
$ 1.11 billion $ 231.19 million
Jan 23, 2024 $ 8.75
+8.81%
$ 1.14 billion $ 270.9 million
Jan 22, 2024 $ 8.04
-4.78%
$ 1.05 billion $ 171.86 million
Jan 21, 2024 $ 8.45
-1.45%
$ 1.1 billion $ 92.06 million
Jan 20, 2024 $ 8.57
-0.20%
$ 1.11 billion $ 136.12 million
Jan 19, 2024 $ 8.58
-1.43%
$ 1.12 billion $ 242.51 million
Jan 18, 2024 $ 8.71
-6.80%
$ 1.13 billion $ 276.88 million
Jan 17, 2024 $ 9.34
-0.79%
$ 1.21 billion $ 205.46 million
Jan 16, 2024 $ 9.42
-1.03%
$ 1.22 billion $ 256.54 million
Jan 15, 2024 $ 9.52
-1.47%
$ 1.24 billion $ 460.33 million
Jan 14, 2024 $ 9.66
-3.17%
$ 1.26 billion $ 351.71 million
Jan 13, 2024 $ 9.98
+10.47%
$ 1.3 billion $ 579.18 million
Jan 12, 2024 $ 9.03
-4.50%
$ 1.17 billion $ 421.04 million
Jan 11, 2024 $ 9.46
+6.53%
$ 1.23 billion $ 413.98 million
Jan 10, 2024 $ 8.88
+7.26%
$ 1.15 billion $ 351.11 million
Jan 9, 2024 $ 8.28
-6.01%
$ 1.08 billion $ 318.34 million
Jan 8, 2024 $ 8.81
+3.70%
$ 1.14 billion $ 264.05 million
Jan 7, 2024 $ 8.49
-6.53%
$ 1.1 billion $ 233.06 million
Jan 6, 2024 $ 9.09
-6.30%
$ 1.18 billion $ 266.02 million
Jan 5, 2024 $ 9.7
-6.50%
$ 1.26 billion $ 629.65 million
Jan 4, 2024 $ 10.36
+14.04%
$ 1.35 billion $ 720.07 million
Jan 3, 2024 $ 9.09
-11.47%
$ 1.18 billion $ 397.92 million
Jan 2, 2024 $ 10.27
+3.36%
$ 1.33 billion $ 252.11 million
Jan 1, 2024 $ 9.93
+5.34%
$ 1.29 billion $ 141.24 million
Dec 31, 2023 $ 9.43
+0.26%
$ 1.23 billion $ 154.03 million
Dec 30, 2023 $ 9.41
-3.17%
$ 1.22 billion $ 142.6 million
Dec 29, 2023 $ 9.71
+0.60%
$ 1.26 billion $ 259.51 million
Dec 28, 2023 $ 9.66
-5.17%
$ 1.26 billion $ 252.01 million