Aptos Historical Data

APT Page 18
Download
Date Close Price change Market cap Trading volume
Dec 27, 2023 $ 10.18
-5.54%
$ 1.32 billion $ 371.25 million
Dec 26, 2023 $ 10.78
+3.03%
$ 1.4 billion $ 481.79 million
Dec 25, 2023 $ 10.47
+11.86%
$ 1.36 billion $ 460.36 million
Dec 24, 2023 $ 9.35
-0.18%
$ 1.22 billion $ 391.4 million
Dec 23, 2023 $ 9.37
+0.54%
$ 1.22 billion $ 550.72 million
Dec 22, 2023 $ 9.32
+9.44%
$ 1.21 billion $ 300.71 million
Dec 21, 2023 $ 8.52
+4.63%
$ 1.11 billion $ 206.7 million
Dec 20, 2023 $ 8.14
+0.20%
$ 1.06 billion $ 190.65 million
Dec 19, 2023 $ 8.13
+2.68%
$ 1.06 billion $ 157.28 million
Dec 18, 2023 $ 7.91
-2.08%
$ 1.03 billion $ 179.37 million
Dec 17, 2023 $ 8.08
-1.60%
$ 1.05 billion $ 183.3 million
Dec 16, 2023 $ 8.21
-0.48%
$ 1.07 billion $ 229.37 million
Dec 15, 2023 $ 8.25
-2.61%
$ 1.07 billion $ 211.05 million
Dec 14, 2023 $ 8.47
-2.48%
$ 1.1 billion $ 333.08 million
Dec 13, 2023 $ 8.68
-5.78%
$ 1.13 billion $ 378.23 million
Dec 12, 2023 $ 9.21
+17.82%
$ 1.2 billion $ 463.24 million
Dec 11, 2023 $ 7.82
-7.35%
$ 1.02 billion $ 252.24 million
Dec 10, 2023 $ 8.44
+1.90%
$ 1.1 billion $ 204.63 million
Dec 9, 2023 $ 8.28
-2.84%
$ 1.08 billion $ 251.37 million
Dec 8, 2023 $ 8.52
+6.74%
$ 1.11 billion $ 307.56 million
Dec 7, 2023 $ 7.99
+7.66%
$ 1.04 billion $ 244.54 million
Dec 6, 2023 $ 7.42
-3.85%
$ 964.26 million $ 214 million
Dec 5, 2023 $ 7.71
-0.80%
$ 1 billion $ 196.69 million
Dec 4, 2023 $ 7.78
+6.66%
$ 1.01 billion $ 260.62 million
Dec 3, 2023 $ 7.29
-0.61%
$ 947.61 million $ 124.41 million
Dec 2, 2023 $ 7.33
+4.01%
$ 953.35 million $ 121.35 million
Dec 1, 2023 $ 7.05
+1.17%
$ 916.53 million $ 104.65 million
Nov 30, 2023 $ 6.97
-0.66%
$ 905.94 million $ 91.75 million
Nov 29, 2023 $ 7.01
+0.52%
$ 911.91 million $ 107.38 million
Nov 28, 2023 $ 6.98
+0.11%
$ 907.17 million $ 104.91 million
Nov 27, 2023 $ 6.97
-4.35%
$ 906.24 million $ 122.82 million
Nov 26, 2023 $ 7.29
-1.73%
$ 947.42 million $ 103.61 million
Nov 25, 2023 $ 7.42
-0.41%
$ 964.1 million $ 122.82 million
Nov 24, 2023 $ 7.45
+3.02%
$ 968.1 million $ 169.31 million
Nov 23, 2023 $ 7.23
-1.30%
$ 939.71 million $ 103.15 million
Nov 22, 2023 $ 7.32
+7.26%
$ 952.06 million $ 151.63 million
Nov 21, 2023 $ 6.83
-5.65%
$ 888.19 million $ 217.18 million
Nov 20, 2023 $ 7.24
+0.23%
$ 941.33 million $ 190.58 million
Nov 19, 2023 $ 7.22
+1.84%
$ 939.2 million $ 115.14 million
Nov 18, 2023 $ 7.09
-2.56%
$ 922.19 million $ 153.82 million
Nov 17, 2023 $ 7.28
-0.59%
$ 946.28 million $ 202.59 million
Nov 16, 2023 $ 7.32
-4.89%
$ 951.76 million $ 332.34 million
Nov 15, 2023 $ 7.7
+7.77%
$ 1 billion $ 223.4 million
Nov 14, 2023 $ 7.14
-2.71%
$ 928.59 million $ 263.33 million
Nov 13, 2023 $ 7.34
-6.09%
$ 954.79 million $ 273.85 million
Nov 12, 2023 $ 7.82
+1.77%
$ 1.02 billion $ 407.29 million
Nov 11, 2023 $ 7.68
+2.35%
$ 998.89 million $ 302.24 million
Nov 10, 2023 $ 7.51
+2.63%
$ 975.91 million $ 256.99 million
Nov 9, 2023 $ 7.31
-1.48%
$ 950.91 million $ 301.65 million
Nov 8, 2023 $ 7.42
+1.54%
$ 965.9 million $ 175.13 million