Aptos Historical Data

APT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 6, 2025 $ 5.29
-3.24%
$ 3.72 billion $ 266.38 million
Oct 5, 2025 $ 5.46
+4.93%
$ 3.85 billion $ 354.71 million
Oct 4, 2025 $ 5.21
-3.07%
$ 3.67 billion $ 330.06 million
Oct 3, 2025 $ 5.41
+3.57%
$ 3.78 billion $ 367.26 million
Oct 2, 2025 $ 5.23
+7.28%
$ 3.68 billion $ 352.5 million
Oct 1, 2025 $ 4.82
+9.45%
$ 3.43 billion $ 240.21 million
Sep 30, 2025 $ 4.38
+2.22%
$ 3.1 billion $ 144.76 million
Sep 29, 2025 $ 4.28
+1.23%
$ 3.01 billion $ 85.46 million
Sep 28, 2025 $ 4.25
+0.62%
$ 2.97 billion $ 84.97 million
Sep 27, 2025 $ 4.22
+2.82%
$ 2.97 billion $ 85.36 million
Sep 26, 2025 $ 4.11
+4.56%
$ 2.88 billion $ 113.38 million
Sep 25, 2025 $ 3.94
-7.06%
$ 2.76 billion $ 138.65 million
Sep 24, 2025 $ 4.23
-1.51%
$ 2.98 billion $ 77.79 million
Sep 23, 2025 $ 4.3
-0.16%
$ 3.02 billion $ 109.38 million
Sep 22, 2025 $ 4.26
-7.57%
$ 3.02 billion $ 196.71 million
Sep 21, 2025 $ 4.65
+0.65%
$ 3.24 billion $ 82.95 million
Sep 20, 2025 $ 4.63
+1.76%
$ 3.24 billion $ 116.83 million
Sep 19, 2025 $ 4.56
-2.70%
$ 3.19 billion $ 145.33 million
Sep 18, 2025 $ 4.7
+2.67%
$ 3.29 billion $ 123.71 million
Sep 17, 2025 $ 4.6
+3.37%
$ 3.21 billion $ 98.92 million
Sep 16, 2025 $ 4.46
+1.86%
$ 3.12 billion $ 69.53 million
Sep 15, 2025 $ 4.37
-3.46%
$ 3.07 billion $ 121.95 million
Sep 14, 2025 $ 4.57
-2.07%
$ 3.17 billion $ 96.52 million
Sep 13, 2025 $ 4.67
+0.91%
$ 3.27 billion $ 123.66 million
Sep 12, 2025 $ 4.62
+2.20%
$ 3.19 billion $ 111.68 million
Sep 11, 2025 $ 4.53
+0.93%
$ 3.12 billion $ 97.32 million
Sep 10, 2025 $ 4.48
+2.08%
$ 3.09 billion $ 125.62 million
Sep 9, 2025 $ 4.39
-0.34%
$ 3.02 billion $ 123.34 million
Sep 8, 2025 $ 4.41
+3.11%
$ 3.03 billion $ 78.2 million
Sep 7, 2025 $ 4.27
+1.67%
$ 2.94 billion $ 46.96 million
Sep 6, 2025 $ 4.2
-1.09%
$ 2.89 billion $ 61.81 million
Sep 5, 2025 $ 4.25
+0.13%
$ 2.92 billion $ 83.77 million
Sep 4, 2025 $ 4.27
-2.40%
$ 2.92 billion $ 59.88 million
Sep 3, 2025 $ 4.39
+1.26%
$ 3.01 billion $ 66.75 million
Sep 2, 2025 $ 4.34
+3.04%
$ 2.98 billion $ 111.18 million
Sep 1, 2025 $ 4.21
-1.04%
$ 2.89 billion $ 153.64 million
Aug 31, 2025 $ 4.29
-0.86%
$ 2.92 billion $ 52.77 million
Aug 30, 2025 $ 4.32
+1.37%
$ 2.97 billion $ 64.81 million
Aug 29, 2025 $ 4.26
-4.61%
$ 2.93 billion $ 123.46 million
Aug 28, 2025 $ 4.47
+2.39%
$ 3.07 billion $ 91.15 million
Aug 27, 2025 $ 4.37
-0.05%
$ 3 billion $ 112.82 million
Aug 26, 2025 $ 4.36
+2.50%
$ 3 billion $ 104.3 million
Aug 25, 2025 $ 4.25
-8.15%
$ 2.92 billion $ 174.16 million
Aug 24, 2025 $ 4.63
-2.57%
$ 3.17 billion $ 149.58 million
Aug 23, 2025 $ 4.76
-0.80%
$ 3.26 billion $ 124.73 million
Aug 22, 2025 $ 4.78
+8.31%
$ 3.29 billion $ 184.08 million
Aug 21, 2025 $ 4.43
-1.30%
$ 3.03 billion $ 107.95 million
Aug 20, 2025 $ 4.51
+4.95%
$ 3.08 billion $ 116.63 million
Aug 19, 2025 $ 4.33
-5.28%
$ 2.94 billion $ 170.52 million
Aug 18, 2025 $ 4.57
-4.54%
$ 3.13 billion $ 135.89 million