Aptos Historical Data

APT Page 24
Download
Date Close Price change Market cap Trading volume
Mar 2, 2023 $ 12.86
-4.30%
$ 1.67 billion $ 662.25 million
Mar 1, 2023 $ 13.44
+12.74%
$ 1.75 billion $ 611.16 million
Feb 28, 2023 $ 11.92
-3.68%
$ 1.55 billion $ 272.87 million
Feb 27, 2023 $ 12.38
-2.12%
$ 1.61 billion $ 248.4 million
Feb 26, 2023 $ 12.65
+3.41%
$ 1.64 billion $ 252.83 million
Feb 25, 2023 $ 12.23
-4.79%
$ 1.59 billion $ 320.45 million
Feb 24, 2023 $ 12.85
-4.45%
$ 1.67 billion $ 348.49 million
Feb 23, 2023 $ 13.44
-3.09%
$ 1.75 billion $ 358.85 million
Feb 22, 2023 $ 13.87
+3.10%
$ 1.8 billion $ 436.64 million
Feb 21, 2023 $ 13.46
-5.29%
$ 1.75 billion $ 342.85 million
Feb 20, 2023 $ 14.21
+0.28%
$ 1.85 billion $ 392.53 million
Feb 19, 2023 $ 14.17
-2.25%
$ 1.84 billion $ 507.36 million
Feb 18, 2023 $ 14.5
-1.77%
$ 1.88 billion $ 337.38 million
Feb 17, 2023 $ 14.76
-0.42%
$ 1.92 billion $ 667.62 million
Feb 16, 2023 $ 14.82
-6.77%
$ 1.93 billion $ 809.21 million
Feb 15, 2023 $ 15.9
+7.68%
$ 2.07 billion $ 772.14 million
Feb 14, 2023 $ 14.76
+7.68%
$ 1.92 billion $ 884.16 million
Feb 13, 2023 $ 13.71
+4.20%
$ 1.78 billion $ 664.74 million
Feb 12, 2023 $ 13.16
-5.20%
$ 1.71 billion $ 539.34 million
Feb 11, 2023 $ 13.88
+1.57%
$ 1.8 billion $ 753.53 million
Feb 10, 2023 $ 13.66
+1.91%
$ 1.78 billion $ 938.46 million
Feb 9, 2023 $ 13.41
-11.16%
$ 1.74 billion $ 855.33 million
Feb 8, 2023 $ 15.09
-6.02%
$ 1.96 billion $ 514.39 million
Feb 7, 2023 $ 16.06
+7.01%
$ 2.09 billion $ 920.14 million
Feb 6, 2023 $ 15.01
-2.82%
$ 1.95 billion $ 874.71 million
Feb 5, 2023 $ 15.44
-6.82%
$ 2.01 billion $ 713.65 million
Feb 4, 2023 $ 16.57
-2.64%
$ 2.15 billion $ 406.85 million
Feb 3, 2023 $ 17.02
-1.36%
$ 2.21 billion $ 747.76 million
Feb 2, 2023 $ 17.26
-5.22%
$ 2.24 billion $ 947.92 million
Feb 1, 2023 $ 18.21
+8.85%
$ 2.37 billion $ 1.17 billion
Jan 31, 2023 $ 16.73
-2.83%
$ 2.17 billion $ 945.13 million
Jan 30, 2023 $ 17.22
-6.24%
$ 2.24 billion $ 1.72 billion
Jan 29, 2023 $ 18.36
+2.79%
$ 2.39 billion $ 955.12 million
Jan 28, 2023 $ 17.86
+0.46%
$ 2.32 billion $ 1.37 billion
Jan 27, 2023 $ 17.78
-2.15%
$ 2.31 billion $ 1.11 billion
Jan 26, 2023 $ 18.17
-0.85%
$ 2.36 billion $ 2 billion
Jan 25, 2023 $ 18.33
+47.86%
$ 2.38 billion $ 2.45 billion
Jan 24, 2023 $ 12.4
-2.54%
$ 1.61 billion $ 901.29 million
Jan 23, 2023 $ 12.72
-4.32%
$ 1.65 billion $ 1.2 billion
Jan 22, 2023 $ 13.29
+12.38%
$ 1.73 billion $ 1.97 billion
Jan 21, 2023 $ 11.83
+8.04%
$ 1.54 billion $ 2.49 billion
Jan 20, 2023 $ 10.95
+39.05%
$ 1.42 billion $ 904.34 million
Jan 19, 2023 $ 7.88
+2.98%
$ 1.02 billion $ 405.97 million
Jan 18, 2023 $ 7.65
+0.28%
$ 994.27 million $ 708.77 million
Jan 17, 2023 $ 7.63
-6.26%
$ 991.41 million $ 477.49 million
Jan 16, 2023 $ 8.14
+2.78%
$ 1.06 billion $ 816.7 million
Jan 15, 2023 $ 7.91
+2.87%
$ 1.03 billion $ 884.63 million
Jan 14, 2023 $ 7.69
+13.05%
$ 1 billion $ 1.35 billion
Jan 13, 2023 $ 6.81
+4.61%
$ 887.91 million $ 1 billion
Jan 12, 2023 $ 6.51
+23.73%
$ 845.98 million $ 816.55 million