Aptos Historical Data

APT Page 22
Download
Date Close Price change Market cap Trading volume
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
Sep 18, 2023 $5.21
-1.21%
$676.8 million $100.48 million
Sep 17, 2023 $5.27
-2.06%
$685.07 million $80.19 million
Sep 16, 2023 $5.38
+1.63%
$699.48 million $77.01 million
Sep 15, 2023 $5.29
+0.98%
$688.22 million $78.3 million
Sep 14, 2023 $5.24
+0.73%
$681.52 million $102.82 million
Sep 13, 2023 $5.2
+2.81%
$676.61 million $131.8 million
Sep 12, 2023 $5.06
+0.39%
$658.13 million $113.23 million
Sep 11, 2023 $5.04
-3.19%
$655.56 million $123.83 million
Sep 10, 2023 $5.21
-5.18%
$677.19 million $94.72 million
Sep 9, 2023 $5.49
-0.75%
$714.2 million $43.46 million
Sep 8, 2023 $5.54
-1.53%
$719.56 million $76.83 million
Sep 7, 2023 $5.62
+1.29%
$730.74 million $82.56 million
Sep 6, 2023 $5.55
-0.16%
$721.4 million $68.38 million
Sep 5, 2023 $5.56
+0.48%
$722.56 million $58.52 million
Sep 4, 2023 $5.53
+0.82%
$719.11 million $61.76 million
Sep 3, 2023 $5.49
-2.41%
$713.26 million $57.34 million
Sep 2, 2023 $5.62
+1.17%
$730.87 million $71.52 million
Sep 1, 2023 $5.56
-0.09%
$722.37 million $73.83 million
Aug 31, 2023 $5.56
-4.45%
$723.03 million $85.14 million
Aug 30, 2023 $5.82
-1.87%
$756.66 million $87.26 million
Aug 29, 2023 $5.93
+2.86%
$771.04 million $106.63 million
Aug 28, 2023 $5.77
+0.24%
$749.61 million $77.46 million
Aug 27, 2023 $5.75
-0.70%
$747.8 million $62.27 million
Aug 26, 2023 $5.79
+1.27%
$753.04 million $56.71 million
Aug 25, 2023 $5.72
-2.37%
$743.58 million $90.37 million
Aug 24, 2023 $5.86
-2.93%
$761.6 million $87.68 million