Aptos Historical Data

APT Page 28
Download
Date Close Price change Market cap Trading volume
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
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