Aptos Historical Data

APT Page 9
Download
Date Close Price change Market cap Trading volume
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
May 9, 2025 $ 5.58
+1.95%
$ 3.46 billion $ 194.13 million
May 8, 2025 $ 5.47
+14.01%
$ 3.4 billion $ 123.62 million
May 7, 2025 $ 4.8
+0.76%
$ 2.98 billion $ 104.72 million
May 6, 2025 $ 4.76
-4.23%
$ 2.96 billion $ 114.96 million
May 5, 2025 $ 4.97
-2.47%
$ 3.09 billion $ 75.1 million
May 4, 2025 $ 5.1
-1.65%
$ 3.16 billion $ 62.17 million
May 3, 2025 $ 5.19
-4.73%
$ 3.22 billion $ 62.65 million
May 2, 2025 $ 5.44
-1.16%
$ 3.37 billion $ 69.72 million
May 1, 2025 $ 5.51
+2.98%
$ 3.41 billion $ 73.71 million
Apr 30, 2025 $ 5.35
-1.57%
$ 3.31 billion $ 88.8 million
Apr 29, 2025 $ 5.43
-1.68%
$ 3.37 billion $ 41.57 million
Apr 28, 2025 $ 5.53
+2.86%
$ 3.42 billion $ 104.3 million
Apr 27, 2025 $ 5.37
-4.40%
$ 3.33 billion $ 83.34 million
Apr 26, 2025 $ 5.62
+1.33%
$ 3.48 billion $ 86.11 million
Apr 25, 2025 $ 5.55
+0.86%
$ 3.43 billion $ 123.18 million
Apr 24, 2025 $ 5.5
+2.71%
$ 3.4 billion $ 121.5 million
Apr 23, 2025 $ 5.35
+1.68%
$ 3.31 billion $ 120.95 million
Apr 22, 2025 $ 5.26
+6.98%
$ 3.26 billion $ 141.25 million
Apr 21, 2025 $ 4.92
-2.95%
$ 3.04 billion $ 91.63 million
Apr 20, 2025 $ 5.07
+3.18%
$ 3.13 billion $ 69.19 million
Apr 19, 2025 $ 4.92
+4.63%
$ 3.04 billion $ 70.29 million
Apr 18, 2025 $ 4.7
+2.32%
$ 2.9 billion $ 66.99 million
Apr 17, 2025 $ 4.59
-0.62%
$ 2.84 billion $ 72.48 million
Apr 16, 2025 $ 4.62
-0.01%
$ 2.85 billion $ 89.52 million
Apr 15, 2025 $ 4.62
-3.83%
$ 2.85 billion $ 75.55 million
Apr 14, 2025 $ 4.81
-0.44%
$ 2.97 billion $ 101.81 million
Apr 13, 2025 $ 4.83
-2.75%
$ 2.98 billion $ 107.89 million
Apr 12, 2025 $ 4.96
+3.46%
$ 3.01 billion $ 74.19 million
Apr 11, 2025 $ 4.8
+3.97%
$ 2.9 billion $ 77.49 million
Apr 10, 2025 $ 4.61
-2.42%
$ 2.79 billion $ 96.7 million
Apr 9, 2025 $ 4.73
+8.65%
$ 2.86 billion $ 157.73 million
Apr 8, 2025 $ 4.35
-1.36%
$ 2.63 billion $ 113.57 million
Apr 7, 2025 $ 4.41
+1.49%
$ 2.67 billion $ 205.32 million
Apr 6, 2025 $ 4.35
-11.06%
$ 2.63 billion $ 104.55 million
Apr 5, 2025 $ 4.89
-0.38%
$ 2.96 billion $ 51.51 million
Apr 4, 2025 $ 4.91
-2.96%
$ 2.97 billion $ 140.1 million
Apr 3, 2025 $ 5.06
-1.00%
$ 3.06 billion $ 106.44 million
Apr 2, 2025 $ 5.11
-5.49%
$ 3.09 billion $ 120.51 million
Apr 1, 2025 $ 5.4
+2.54%
$ 3.27 billion $ 80.49 million
Mar 31, 2025 $ 5.27
-0.44%
$ 3.18 billion $ 97.81 million