Aptos Historical Data

APT Page 19
Download
Date Close Price change Market cap Trading volume
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
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