Aptos Historical Data

APT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 4.85
+0.18%
$ 3.12 billion $ 137 million
Jun 27, 2025 $ 4.84
-0.80%
$ 3.12 billion $ 366.16 million
Jun 26, 2025 $ 4.88
-0.24%
$ 3.14 billion $ 229.11 million
Jun 25, 2025 $ 4.89
-1.37%
$ 3.15 billion $ 370.52 million
Jun 24, 2025 $ 4.96
+14.89%
$ 3.19 billion $ 413.14 million
Jun 23, 2025 $ 4.32
+9.86%
$ 2.77 billion $ 132.38 million
Jun 22, 2025 $ 3.93
-5.56%
$ 2.52 billion $ 162.31 million
Jun 21, 2025 $ 4.16
-2.62%
$ 2.67 billion $ 235.61 million
Jun 20, 2025 $ 4.27
-2.65%
$ 2.74 billion $ 105.36 million
Jun 19, 2025 $ 4.39
-1.65%
$ 2.82 billion $ 65.97 million
Jun 18, 2025 $ 4.46
+0.41%
$ 2.86 billion $ 104.25 million
Jun 17, 2025 $ 4.44
-5.02%
$ 2.85 billion $ 116.27 million
Jun 16, 2025 $ 4.68
+3.16%
$ 3 billion $ 100.01 million
Jun 15, 2025 $ 4.54
+1.75%
$ 2.91 billion $ 63.58 million
Jun 14, 2025 $ 4.46
-0.89%
$ 2.86 billion $ 67.06 million
Jun 13, 2025 $ 4.5
-4.37%
$ 2.89 billion $ 170.28 million
Jun 12, 2025 $ 4.7
-6.38%
$ 2.97 billion $ 96.09 million
Jun 11, 2025 $ 5.02
-2.20%
$ 3.17 billion $ 142.12 million
Jun 10, 2025 $ 5.14
+3.70%
$ 3.25 billion $ 113.28 million
Jun 9, 2025 $ 4.95
+5.11%
$ 3.13 billion $ 73.98 million
Jun 8, 2025 $ 4.71
-0.81%
$ 2.98 billion $ 61.25 million
Jun 7, 2025 $ 4.75
+2.98%
$ 3 billion $ 54.69 million
Jun 6, 2025 $ 4.61
+2.81%
$ 2.91 billion $ 81.48 million
Jun 5, 2025 $ 4.49
-6.38%
$ 2.83 billion $ 124.59 million
Jun 4, 2025 $ 4.79
-2.91%
$ 3.02 billion $ 79.18 million
Jun 3, 2025 $ 4.94
+1.01%
$ 3.11 billion $ 85.12 million
Jun 2, 2025 $ 4.89
+1.68%
$ 3.08 billion $ 96.26 million
Jun 1, 2025 $ 4.81
+1.70%
$ 3.03 billion $ 82.64 million
May 31, 2025 $ 4.73
-0.23%
$ 2.98 billion $ 136.3 million
May 30, 2025 $ 4.74
-8.22%
$ 2.99 billion $ 211.48 million
May 29, 2025 $ 5.16
-4.29%
$ 3.27 billion $ 120.43 million
May 28, 2025 $ 5.39
+0.45%
$ 3.41 billion $ 124.72 million
May 27, 2025 $ 5.37
+1.42%
$ 3.4 billion $ 106.69 million
May 26, 2025 $ 5.3
+0.54%
$ 3.35 billion $ 117.51 million
May 25, 2025 $ 5.27
-0.94%
$ 3.33 billion $ 108.22 million
May 24, 2025 $ 5.32
-0.42%
$ 3.36 billion $ 86.96 million
May 23, 2025 $ 5.34
-6.53%
$ 3.38 billion $ 225.93 million
May 22, 2025 $ 5.71
+8.30%
$ 3.61 billion $ 206.46 million
May 21, 2025 $ 5.27
+2.45%
$ 3.33 billion $ 146.32 million
May 20, 2025 $ 5.15
-1.27%
$ 3.25 billion $ 106.44 million
May 19, 2025 $ 5.21
+0.41%
$ 3.29 billion $ 121.66 million
May 18, 2025 $ 5.19
+2.32%
$ 3.28 billion $ 119.5 million
May 17, 2025 $ 5.08
-3.44%
$ 3.21 billion $ 118.55 million
May 16, 2025 $ 5.26
-1.17%
$ 3.32 billion $ 121.51 million
May 15, 2025 $ 5.32
-7.12%
$ 3.36 billion $ 165.1 million
May 14, 2025 $ 5.72
-6.62%
$ 3.62 billion $ 130.74 million
May 13, 2025 $ 6.13
+4.84%
$ 3.88 billion $ 180.92 million
May 12, 2025 $ 5.85
-0.54%
$ 3.63 billion $ 202.83 million
May 11, 2025 $ 5.88
-3.06%
$ 3.65 billion $ 198.28 million
May 10, 2025 $ 6.06
+8.70%
$ 3.77 billion $ 182.2 million