Aptos Historical Data

APT Page 18
Download
Date Close Price change Market cap Trading volume
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
Apr 5, 2024 $13.14
-7.19%
$1.71 billion $341.96 million
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