Aptos Historical Data

APT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 5.63
+0.37%
$ 3.39 billion $ 77.43 million
Mar 19, 2025 $ 5.61
+3.21%
$ 3.38 billion $ 127.26 million
Mar 18, 2025 $ 5.43
+1.53%
$ 3.27 billion $ 109.62 million
Mar 17, 2025 $ 5.35
+3.95%
$ 3.22 billion $ 99.19 million
Mar 16, 2025 $ 5.15
-3.80%
$ 3.1 billion $ 75.91 million
Mar 15, 2025 $ 5.35
+2.83%
$ 3.22 billion $ 77.42 million
Mar 14, 2025 $ 5.25
+1.81%
$ 3.16 billion $ 99.87 million
Mar 13, 2025 $ 5.15
-1.03%
$ 3.1 billion $ 132.83 million
Mar 12, 2025 $ 5.21
-1.78%
$ 3.08 billion $ 161.89 million
Mar 11, 2025 $ 5.3
+2.01%
$ 3.13 billion $ 217.89 million
Mar 10, 2025 $ 5.2
-7.26%
$ 3.07 billion $ 196.86 million
Mar 9, 2025 $ 5.6
-5.86%
$ 3.31 billion $ 156.58 million
Mar 8, 2025 $ 5.95
-3.57%
$ 3.51 billion $ 91.46 million
Mar 7, 2025 $ 6.17
+3.01%
$ 3.64 billion $ 187.26 million
Mar 6, 2025 $ 5.99
-3.36%
$ 3.53 billion $ 160.31 million
Mar 5, 2025 $ 6.2
+13.58%
$ 3.66 billion $ 343.93 million
Mar 4, 2025 $ 5.46
-4.83%
$ 3.22 billion $ 299.26 million
Mar 3, 2025 $ 5.74
-15.02%
$ 3.38 billion $ 267.9 million
Mar 2, 2025 $ 6.75
+6.99%
$ 3.98 billion $ 220.45 million
Mar 1, 2025 $ 6.31
-2.32%
$ 3.72 billion $ 173.63 million
Feb 28, 2025 $ 6.46
+5.00%
$ 3.8 billion $ 288.91 million
Feb 27, 2025 $ 6.15
+4.25%
$ 3.62 billion $ 246.05 million
Feb 26, 2025 $ 5.9
+4.70%
$ 3.47 billion $ 205.07 million
Feb 25, 2025 $ 5.63
+4.15%
$ 3.31 billion $ 252.63 million
Feb 24, 2025 $ 5.41
-11.55%
$ 3.18 billion $ 176.53 million
Feb 23, 2025 $ 6.11
+1.47%
$ 3.59 billion $ 86.65 million
Feb 22, 2025 $ 6.03
+0.62%
$ 3.54 billion $ 115.71 million
Feb 21, 2025 $ 5.98
-5.35%
$ 3.52 billion $ 256.27 million
Feb 20, 2025 $ 6.32
-0.07%
$ 3.71 billion $ 287.94 million
Feb 19, 2025 $ 6.33
+12.36%
$ 3.72 billion $ 318.57 million
Feb 18, 2025 $ 5.63
-5.11%
$ 3.3 billion $ 156.37 million
Feb 17, 2025 $ 5.93
+1.91%
$ 3.48 billion $ 119.58 million
Feb 16, 2025 $ 5.82
-3.16%
$ 3.41 billion $ 73.88 million
Feb 15, 2025 $ 6.01
-1.63%
$ 3.52 billion $ 94.53 million
Feb 14, 2025 $ 6.1
-0.53%
$ 3.58 billion $ 141.79 million
Feb 13, 2025 $ 6.14
-0.28%
$ 3.6 billion $ 164.15 million
Feb 12, 2025 $ 6.16
+4.58%
$ 3.54 billion $ 184.03 million
Feb 11, 2025 $ 5.88
-4.96%
$ 3.38 billion $ 189.48 million
Feb 10, 2025 $ 6.19
+4.79%
$ 3.56 billion $ 254.61 million
Feb 9, 2025 $ 5.91
+1.04%
$ 3.39 billion $ 143.45 million
Feb 8, 2025 $ 5.85
+2.26%
$ 3.36 billion $ 120.42 million
Feb 7, 2025 $ 5.72
-0.18%
$ 3.28 billion $ 239.91 million
Feb 6, 2025 $ 5.73
-3.99%
$ 3.29 billion $ 198.41 million
Feb 5, 2025 $ 5.97
-2.08%
$ 3.42 billion $ 182.25 million
Feb 4, 2025 $ 6.09
-6.35%
$ 3.5 billion $ 280.49 million
Feb 3, 2025 $ 6.51
+5.80%
$ 3.73 billion $ 654.89 million
Feb 2, 2025 $ 6.15
-13.03%
$ 3.53 billion $ 325.92 million
Feb 1, 2025 $ 7.06
-9.53%
$ 4.05 billion $ 185.11 million
Jan 31, 2025 $ 7.81
-0.47%
$ 4.48 billion $ 190.04 million
Jan 30, 2025 $ 7.84
+5.70%
$ 4.5 billion $ 169.1 million