Aptos Historical Data

APT Page 6
Download
Date Close Price change Market cap Trading volume
Dec 19, 2025 $1.65
+14.03%
$1.23 billion $109.89 million
Dec 18, 2025 $1.46
-2.81%
$1.09 billion $96.91 million
Dec 17, 2025 $1.5
-5.50%
$1.12 billion $83.06 million
Dec 16, 2025 $1.59
+1.40%
$1.19 billion $69.14 million
Dec 15, 2025 $1.57
-2.95%
$1.18 billion $86.93 million
Dec 14, 2025 $1.62
-4.69%
$1.21 billion $50.93 million
Dec 13, 2025 $1.69
+3.54%
$1.27 billion $61.06 million
Dec 12, 2025 $1.63
-5.41%
$1.2 billion $85.39 million
Dec 11, 2025 $1.73
-3.13%
$1.27 billion $90.38 million
Dec 10, 2025 $1.78
-5.58%
$1.31 billion $101.07 million
Dec 9, 2025 $1.89
+5.26%
$1.39 billion $100.09 million
Dec 8, 2025 $1.79
+4.82%
$1.32 billion $81.01 million
Dec 7, 2025 $1.71
-2.77%
$1.26 billion $88.11 million
Dec 6, 2025 $1.76
+0.46%
$1.29 billion $84.19 million
Dec 5, 2025 $1.75
-9.66%
$1.29 billion $119.29 million
Dec 4, 2025 $1.94
-4.16%
$1.42 billion $68 million
Dec 3, 2025 $2.02
+2.59%
$1.49 billion $81.74 million
Dec 2, 2025 $1.97
+5.34%
$1.45 billion $112.45 million
Dec 1, 2025 $1.87
-5.84%
$1.37 billion $128 million
Nov 30, 2025 $2.02
-1.01%
$1.46 billion $67.35 million
Nov 29, 2025 $2.05
-5.26%
$1.5 billion $99.42 million
Nov 28, 2025 $2.15
-5.14%
$1.59 billion $111.83 million
Nov 27, 2025 $2.28
+0.26%
$1.66 billion $80.76 million
Nov 26, 2025 $2.29
-0.40%
$1.67 billion $93.06 million
Nov 25, 2025 $2.3
-1.93%
$1.68 billion $97.91 million
Nov 24, 2025 $2.36
+0.80%
$1.72 billion $104.91 million
Nov 23, 2025 $2.36
+1.39%
$1.72 billion $66.5 million
Nov 22, 2025 $2.36
-1.27%
$1.71 billion $95.86 million
Nov 21, 2025 $2.35
-14.22%
$1.76 billion $182.4 million
Nov 20, 2025 $2.82
-2.45%
$2.01 billion $143.51 million
Nov 19, 2025 $2.89
-0.93%
$2.11 billion $115.98 million
Nov 18, 2025 $2.93
+6.62%
$2.14 billion $129.73 million
Nov 17, 2025 $2.75
-2.84%
$2.02 billion $159.7 million
Nov 16, 2025 $2.82
-3.59%
$2.08 billion $105.05 million
Nov 15, 2025 $2.93
+0.35%
$2.15 billion $95.12 million
Nov 14, 2025 $2.94
-1.49%
$2.14 billion $180.3 million
Nov 13, 2025 $2.97
-2.27%
$2.15 billion $129.58 million
Nov 12, 2025 $3.06
-1.10%
$2.19 billion $82.48 million
Nov 11, 2025 $3.09
-6.23%
$2.23 billion $123.17 million
Nov 10, 2025 $3.3
+1.92%
$2.38 billion $147.57 million
Nov 9, 2025 $3.24
+4.98%
$2.33 billion $128.82 million
Nov 8, 2025 $3.08
-2.61%
$2.22 billion $129.57 million
Nov 7, 2025 $3.17
+15.39%
$2.28 billion $385.67 million
Nov 6, 2025 $2.74
+2.47%
$1.98 billion $143.17 million
Nov 5, 2025 $2.68
+4.49%
$1.93 billion $133.46 million
Nov 4, 2025 $2.56
-7.76%
$1.85 billion $219.25 million
Nov 3, 2025 $2.78
-17.71%
$2 billion $171.08 million
Nov 2, 2025 $3.38
+1.34%
$2.43 billion $90.42 million
Nov 1, 2025 $3.33
+2.23%
$2.4 billion $73.59 million
Oct 31, 2025 $3.26
+1.62%
$2.34 billion $86 million