Aptos Historical Data

APT Page 24
Download
Date Close Price change Market cap Trading volume
May 1, 2023 $ 9.94
-4.34%
$ 1.29 billion $ 171.9 million
Apr 30, 2023 $ 10.39
-4.27%
$ 1.35 billion $ 168.5 million
Apr 29, 2023 $ 10.86
+6.21%
$ 1.41 billion $ 252.15 million
Apr 28, 2023 $ 10.22
+0.22%
$ 1.33 billion $ 105.58 million
Apr 27, 2023 $ 10.2
+1.48%
$ 1.33 billion $ 204.31 million
Apr 26, 2023 $ 10.05
-3.23%
$ 1.31 billion $ 266.54 million
Apr 25, 2023 $ 10.39
+1.22%
$ 1.35 billion $ 209.97 million
Apr 24, 2023 $ 10.26
-1.17%
$ 1.33 billion $ 167.69 million
Apr 23, 2023 $ 10.38
+0.27%
$ 1.35 billion $ 150.34 million
Apr 22, 2023 $ 10.35
+1.86%
$ 1.35 billion $ 160.18 million
Apr 21, 2023 $ 10.17
-8.59%
$ 1.32 billion $ 237.91 million
Apr 20, 2023 $ 11.12
-3.29%
$ 1.45 billion $ 246.04 million
Apr 19, 2023 $ 11.5
-9.76%
$ 1.49 billion $ 334.6 million
Apr 18, 2023 $ 12.74
+2.38%
$ 1.66 billion $ 169.29 million
Apr 17, 2023 $ 12.44
-1.96%
$ 1.62 billion $ 227.09 million
Apr 16, 2023 $ 12.69
+0.47%
$ 1.65 billion $ 171.18 million
Apr 15, 2023 $ 12.63
-0.55%
$ 1.64 billion $ 212.54 million
Apr 14, 2023 $ 12.7
+2.43%
$ 1.65 billion $ 608.71 million
Apr 13, 2023 $ 12.4
+9.06%
$ 1.61 billion $ 353.4 million
Apr 12, 2023 $ 11.37
-3.34%
$ 1.48 billion $ 325.86 million
Apr 11, 2023 $ 11.76
+2.35%
$ 1.53 billion $ 288.26 million
Apr 10, 2023 $ 11.49
+2.80%
$ 1.49 billion $ 121.79 million
Apr 9, 2023 $ 11.18
+1.05%
$ 1.45 billion $ 123.07 million
Apr 8, 2023 $ 11.06
-1.27%
$ 1.44 billion $ 127.93 million
Apr 7, 2023 $ 11.21
-2.55%
$ 1.46 billion $ 147 million
Apr 6, 2023 $ 11.5
-0.56%
$ 1.5 billion $ 197.88 million
Apr 5, 2023 $ 11.56
+0.62%
$ 1.5 billion $ 216.65 million
Apr 4, 2023 $ 11.49
+1.13%
$ 1.49 billion $ 176.48 million
Apr 3, 2023 $ 11.37
-6.72%
$ 1.48 billion $ 363.77 million
Apr 2, 2023 $ 12.18
+7.89%
$ 1.58 billion $ 566.05 million
Apr 1, 2023 $ 11.29
-1.04%
$ 1.47 billion $ 143.08 million
Mar 31, 2023 $ 11.41
+2.28%
$ 1.48 billion $ 250.46 million
Mar 30, 2023 $ 11.16
-4.29%
$ 1.45 billion $ 232.14 million
Mar 29, 2023 $ 11.66
+3.40%
$ 1.52 billion $ 192.31 million
Mar 28, 2023 $ 11.27
+1.21%
$ 1.47 billion $ 186.78 million
Mar 27, 2023 $ 11.14
-6.31%
$ 1.45 billion $ 212.12 million
Mar 26, 2023 $ 11.89
+2.25%
$ 1.55 billion $ 165 million
Mar 25, 2023 $ 11.63
-4.86%
$ 1.51 billion $ 195.43 million
Mar 24, 2023 $ 12.22
-8.09%
$ 1.59 billion $ 294.15 million
Mar 23, 2023 $ 13.3
+0.76%
$ 1.73 billion $ 466.41 million
Mar 22, 2023 $ 13.19
+7.32%
$ 1.72 billion $ 436.51 million
Mar 21, 2023 $ 12.3
+0.89%
$ 1.6 billion $ 278.02 million
Mar 20, 2023 $ 12.19
-7.07%
$ 1.58 billion $ 315.01 million
Mar 19, 2023 $ 13.12
+1.80%
$ 1.71 billion $ 345.41 million
Mar 18, 2023 $ 12.88
-5.02%
$ 1.67 billion $ 646.97 million
Mar 17, 2023 $ 13.57
+9.71%
$ 1.76 billion $ 564.57 million
Mar 16, 2023 $ 12.37
+0.44%
$ 1.61 billion $ 614.02 million
Mar 15, 2023 $ 12.31
-9.57%
$ 1.6 billion $ 701.62 million
Mar 14, 2023 $ 13.62
+10.15%
$ 1.77 billion $ 1.02 billion
Mar 13, 2023 $ 12.36
+4.33%
$ 1.61 billion $ 760.52 million