Aptos Historical Data

APT Page 27
Download
Date Close Price change Market cap Trading volume
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
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