Aptos Historical Data

APT Page 27
Download
Date Close Price change Market cap Trading volume
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
Nov 22, 2022 $ 4.31
+5.86%
$ 560.33 million $ 193.84 million
Nov 21, 2022 $ 4.07
-2.76%
$ 529.36 million $ 169.79 million
Nov 20, 2022 $ 4.19
-9.41%
$ 544.38 million $ 97.05 million
Nov 19, 2022 $ 4.62
-1.93%
$ 600.93 million $ 91.28 million
Nov 18, 2022 $ 4.71
+1.11%
$ 612.75 million $ 187.06 million
Nov 17, 2022 $ 4.66
+3.51%
$ 606.1 million $ 254.69 million
Nov 16, 2022 $ 4.5
+4.03%
$ 585.55 million $ 280.03 million
Nov 15, 2022 $ 4.33
+3.45%
$ 562.85 million $ 185.33 million
Nov 14, 2022 $ 4.19
-0.98%
$ 544.06 million $ 173.52 million
Nov 13, 2022 $ 4.24
-6.82%
$ 550.57 million $ 124.73 million
Nov 12, 2022 $ 4.53
-11.65%
$ 588.97 million $ 140.74 million
Nov 11, 2022 $ 5.12
-0.88%
$ 665.21 million $ 387.08 million
Nov 10, 2022 $ 5.16
+30.87%
$ 671.21 million $ 571.47 million
Nov 9, 2022 $ 3.95
-26.53%
$ 512.97 million $ 488.66 million
Nov 8, 2022 $ 5.37
-23.25%
$ 698.22 million $ 394.19 million
Nov 7, 2022 $ 7
-4.82%
$ 909.73 million $ 220.29 million
Nov 6, 2022 $ 7.35
-3.72%
$ 955.76 million $ 316.4 million
Nov 5, 2022 $ 7.64
-0.27%
$ 992.74 million $ 213.39 million
Nov 4, 2022 $ 7.66
+5.79%
$ 995.44 million $ 182.37 million
Nov 3, 2022 $ 7.24
-1.90%
$ 940.91 million $ 155.31 million
Nov 2, 2022 $ 7.38
-9.82%
$ 959.15 million $ 304.66 million
Nov 1, 2022 $ 8.18
+3.10%
$ 1.06 billion $ 221.08 million
Oct 31, 2022 $ 7.94
+1.70%
$ 1.03 billion $ 195.72 million
Oct 30, 2022 $ 7.8
-1.79%
$ 1.01 billion $ 280.63 million
Oct 29, 2022 $ 7.95
-3.05%
$ 1.03 billion $ 362.37 million
Oct 28, 2022 $ 8.2
-5.90%
$ 1.07 billion $ 360.55 million
Oct 27, 2022 $ 8.71
-5.55%
$ 1.13 billion $ 406.01 million
Oct 26, 2022 $ 9.22
+4.89%
$ 1.2 billion $ 423.62 million
Oct 25, 2022 $ 8.79
-7.91%
$ 1.14 billion $ 450.66 million
Oct 24, 2022 $ 9.55
-2.40%
$ 1.24 billion $ 444.24 million
Oct 23, 2022 $ 9.78
+9.17%
$ 1.27 billion $ 891.37 million
Oct 22, 2022 $ 8.93
+19.01%
$ 1.16 billion $ 554.23 million
Oct 21, 2022 $ 7.5
+1.94%
$ 975.41 million $ 391.66 million
Oct 20, 2022 $ 7.36
+0.47%
$ 956.82 million $ 348.18 million
Oct 19, 2022 $ 7.33
+0.43%
$ 952.3 million $ 1.6 billion
Download