Aptos Historical Data

APT Page 21
Download
Date Close Price change Market cap Trading volume
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
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