Aptos Historical Data

APT Page 25
Download
Date Close Price change Market cap Trading volume
May 15, 2023 $8.64
-1.40%
$1.12 billion $136.62 million
May 14, 2023 $8.77
+2.04%
$1.14 billion $79.77 million
May 13, 2023 $8.59
+3.01%
$1.12 billion $69.16 million
May 12, 2023 $8.34
+2.82%
$1.08 billion $145.87 million
May 11, 2023 $8.11
-5.97%
$1.05 billion $159.78 million
May 10, 2023 $8.63
+3.06%
$1.12 billion $164.4 million
May 9, 2023 $8.37
+0.63%
$1.09 billion $85.43 million
May 8, 2023 $8.32
-10.57%
$1.08 billion $196.1 million
May 7, 2023 $9.3
+0.56%
$1.21 billion $90.15 million
May 6, 2023 $9.25
-5.98%
$1.2 billion $157.41 million
May 5, 2023 $9.84
+1.40%
$1.28 billion $94 million
May 4, 2023 $9.7
-3.79%
$1.26 billion $107.68 million
May 3, 2023 $10.08
+0.99%
$1.31 billion $187.31 million
May 2, 2023 $9.99
+0.44%
$1.3 billion $109.86 million
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