Aptos Historical Data

APT Page 19
Download
Date Close Price change Market cap Trading volume
Nov 7, 2023 $ 7.31
-2.35%
$ 950.68 million $ 247.55 million
Nov 6, 2023 $ 7.49
+7.84%
$ 974.52 million $ 212.21 million
Nov 5, 2023 $ 6.94
-1.43%
$ 902.77 million $ 156.2 million
Nov 4, 2023 $ 7.05
+4.28%
$ 915.86 million $ 108.47 million
Nov 3, 2023 $ 6.76
+0.42%
$ 878.39 million $ 150.27 million
Nov 2, 2023 $ 6.73
-5.58%
$ 874.76 million $ 214.5 million
Nov 1, 2023 $ 7.13
+0.86%
$ 926.39 million $ 239.73 million
Oct 31, 2023 $ 7.07
+2.65%
$ 918.5 million $ 286.92 million
Oct 30, 2023 $ 6.88
+2.06%
$ 894.78 million $ 178.23 million
Oct 29, 2023 $ 6.74
-1.61%
$ 876.46 million $ 118.24 million
Oct 28, 2023 $ 6.85
+4.32%
$ 890.95 million $ 157.65 million
Oct 27, 2023 $ 6.57
+0.53%
$ 854.04 million $ 150.93 million
Oct 26, 2023 $ 6.53
-5.63%
$ 849.52 million $ 285.09 million
Oct 25, 2023 $ 6.92
+9.76%
$ 900.21 million $ 346.66 million
Oct 24, 2023 $ 6.31
+2.07%
$ 820.05 million $ 423.98 million
Oct 23, 2023 $ 6.18
+0.72%
$ 803.36 million $ 371.51 million
Oct 22, 2023 $ 6.14
+10.56%
$ 797.57 million $ 507.38 million
Oct 21, 2023 $ 5.55
+9.83%
$ 721.39 million $ 321.46 million
Oct 20, 2023 $ 5.05
+2.89%
$ 656.83 million $ 111.23 million
Oct 19, 2023 $ 4.91
-0.94%
$ 638.4 million $ 118.93 million
Oct 18, 2023 $ 4.96
-2.82%
$ 644.47 million $ 82.98 million
Oct 17, 2023 $ 5.1
+0.67%
$ 663.15 million $ 149.95 million
Oct 16, 2023 $ 5.07
+2.51%
$ 658.74 million $ 108.38 million
Oct 15, 2023 $ 4.94
-0.59%
$ 642.61 million $ 48.49 million
Oct 14, 2023 $ 4.97
+1.25%
$ 646.51 million $ 47.52 million
Oct 13, 2023 $ 4.91
+1.06%
$ 638.51 million $ 67.71 million
Oct 12, 2023 $ 4.86
+0.23%
$ 631.79 million $ 80.12 million
Oct 11, 2023 $ 4.85
-1.58%
$ 630.31 million $ 78.14 million
Oct 10, 2023 $ 4.93
-1.17%
$ 640.45 million $ 64.79 million
Oct 9, 2023 $ 4.99
-3.50%
$ 648.06 million $ 84.27 million
Oct 8, 2023 $ 5.17
-1.35%
$ 671.61 million $ 39.65 million
Oct 7, 2023 $ 5.24
-1.82%
$ 680.87 million $ 44.46 million
Oct 6, 2023 $ 5.33
+1.94%
$ 693.46 million $ 51.23 million
Oct 5, 2023 $ 5.23
-1.77%
$ 680.23 million $ 50.12 million
Oct 4, 2023 $ 5.33
-0.35%
$ 692.49 million $ 71.01 million
Oct 3, 2023 $ 5.35
-1.87%
$ 694.91 million $ 65.79 million
Oct 2, 2023 $ 5.45
-3.65%
$ 708.16 million $ 174.98 million
Oct 1, 2023 $ 5.65
+2.83%
$ 734.98 million $ 115.95 million
Sep 30, 2023 $ 5.5
+1.76%
$ 714.74 million $ 103.58 million
Sep 29, 2023 $ 5.4
+1.28%
$ 702.35 million $ 160.76 million
Sep 28, 2023 $ 5.33
+0.24%
$ 693.46 million $ 159.79 million
Sep 27, 2023 $ 5.32
+0.09%
$ 691.79 million $ 112.44 million
Sep 26, 2023 $ 5.32
-4.91%
$ 691.17 million $ 151.61 million
Sep 25, 2023 $ 5.59
+4.17%
$ 726.89 million $ 351.28 million
Sep 24, 2023 $ 5.37
+3.63%
$ 697.79 million $ 332.55 million
Sep 23, 2023 $ 5.18
+0.56%
$ 673.34 million $ 50.46 million
Sep 22, 2023 $ 5.15
+0.73%
$ 669.61 million $ 63.57 million
Sep 21, 2023 $ 5.11
-1.28%
$ 664.73 million $ 81.4 million
Sep 20, 2023 $ 5.18
-1.08%
$ 673.33 million $ 66.94 million
Sep 19, 2023 $ 5.24
+0.57%
$ 680.67 million $ 71.97 million