Aptos Historical Data

APT Page 25
Download
Date Close Price change Market cap Trading volume
Jan 11, 2023 $ 5.26
-4.83%
$ 683.69 million $ 382.78 million
Jan 10, 2023 $ 5.53
+5.98%
$ 718.36 million $ 962.09 million
Jan 9, 2023 $ 5.22
+33.10%
$ 677.98 million $ 548.38 million
Jan 8, 2023 $ 3.92
+2.12%
$ 509.39 million $ 92.21 million
Jan 7, 2023 $ 3.84
-0.60%
$ 498.81 million $ 53.6 million
Jan 6, 2023 $ 3.86
+4.07%
$ 501.81 million $ 146.87 million
Jan 5, 2023 $ 3.71
-2.65%
$ 482.23 million $ 105.67 million
Jan 4, 2023 $ 3.81
-0.28%
$ 495.37 million $ 162.44 million
Jan 3, 2023 $ 3.82
+1.59%
$ 496.74 million $ 161 million
Jan 2, 2023 $ 3.76
+6.78%
$ 488.97 million $ 203.61 million
Jan 1, 2023 $ 3.52
+2.13%
$ 457.92 million $ 71.91 million
Dec 31, 2022 $ 3.45
+0.83%
$ 448.39 million $ 138.65 million
Dec 30, 2022 $ 3.42
+6.65%
$ 444.72 million $ 117.3 million
Dec 29, 2022 $ 3.21
-0.83%
$ 417 million $ 75.91 million
Dec 28, 2022 $ 3.23
-10.06%
$ 420.52 million $ 107.25 million
Dec 27, 2022 $ 3.6
-1.23%
$ 467.55 million $ 47.62 million
Dec 26, 2022 $ 3.64
+1.72%
$ 473.33 million $ 58.18 million
Dec 25, 2022 $ 3.58
-3.16%
$ 465.33 million $ 46.91 million
Dec 24, 2022 $ 3.7
-1.35%
$ 481.13 million $ 27.88 million
Dec 23, 2022 $ 3.75
+1.16%
$ 487.75 million $ 44.27 million
Dec 22, 2022 $ 3.71
-1.47%
$ 482.16 million $ 106.14 million
Dec 21, 2022 $ 3.76
-3.43%
$ 489.37 million $ 62.65 million
Dec 20, 2022 $ 3.9
+2.27%
$ 506.75 million $ 81.03 million
Dec 19, 2022 $ 3.81
-6.20%
$ 495.51 million $ 87.87 million
Dec 18, 2022 $ 4.06
-0.48%
$ 528.25 million $ 65.45 million
Dec 17, 2022 $ 4.08
+0.55%
$ 530.82 million $ 104.36 million
Dec 16, 2022 $ 4.06
-12.99%
$ 528.22 million $ 138.57 million
Dec 15, 2022 $ 4.67
-0.74%
$ 607.14 million $ 105.14 million
Dec 14, 2022 $ 4.71
+1.80%
$ 611.67 million $ 87.27 million
Dec 13, 2022 $ 4.62
+2.18%
$ 600.9 million $ 93.16 million
Dec 12, 2022 $ 4.52
-3.19%
$ 588.05 million $ 88.87 million
Dec 11, 2022 $ 4.67
-2.43%
$ 607.42 million $ 53.46 million
Dec 10, 2022 $ 4.79
-0.42%
$ 622.5 million $ 48.39 million
Dec 9, 2022 $ 4.81
-2.19%
$ 625.12 million $ 69.1 million
Dec 8, 2022 $ 4.92
+2.02%
$ 639.13 million $ 129.33 million
Dec 7, 2022 $ 4.82
-4.33%
$ 626.74 million $ 129.12 million
Dec 6, 2022 $ 5.04
-2.34%
$ 655.07 million $ 134.78 million
Dec 5, 2022 $ 5.16
-0.54%
$ 670.77 million $ 142.44 million
Dec 4, 2022 $ 5.19
+1.34%
$ 674.4 million $ 185.76 million
Dec 3, 2022 $ 5.12
+4.52%
$ 665.44 million $ 237.03 million
Dec 2, 2022 $ 4.9
+5.27%
$ 636.66 million $ 138.74 million
Dec 1, 2022 $ 4.65
-2.51%
$ 604.75 million $ 74.79 million
Nov 30, 2022 $ 4.77
+1.99%
$ 620.35 million $ 113.52 million
Nov 29, 2022 $ 4.68
+4.45%
$ 608.25 million $ 124.2 million
Nov 28, 2022 $ 4.48
-7.21%
$ 582.34 million $ 133.52 million
Nov 27, 2022 $ 4.83
+1.10%
$ 627.62 million $ 152.36 million
Nov 26, 2022 $ 4.78
+7.83%
$ 620.85 million $ 275.07 million
Nov 25, 2022 $ 4.43
-0.14%
$ 575.77 million $ 109.49 million
Nov 24, 2022 $ 4.44
+0.00%
$ 576.55 million $ 141.65 million
Nov 23, 2022 $ 4.44
+2.89%
$ 576.57 million $ 149.63 million