Aptos (Universal) Historical Data

UAPT Page 3
Download
Date Close Price change Market cap Trading volume
Dec 15, 2025 $ 1.52
-8.01%
$ 30,763 $ 10,056
Dec 14, 2025 $ 1.61
-4.82%
$ 32,543 $ 10,156
Dec 13, 2025 $ 1.67
+1.88%
$ 33,757 $ 9,847
Dec 12, 2025 $ 1.61
-5.35%
$ 32,631 $ 8,850
Dec 11, 2025 $ 1.72
-3.96%
$ 34,681 $ 9,094
Dec 10, 2025 $ 1.79
-5.54%
$ 36,206 $ 8,670
Dec 9, 2025 $ 1.89
+5.44%
$ 38,343 $ 8,124
Dec 8, 2025 $ 1.79
+5.83%
$ 36,363 $ 4,763
Dec 7, 2025 $ 1.69
-3.26%
$ 34,348 $ 3,732
Dec 6, 2025 $ 1.75
-0.05%
$ 35,328 $ 2,936
Dec 5, 2025 $ 1.75
-11.40%
$ 34,958 $ 783
Dec 4, 2025 $ 1.95
-4.56%
$ 38,934 $ 99
Dec 3, 2025 $ 2.04
+3.96%
$ 39,574 $ 19,026
Dec 2, 2025 $ 1.97
+5.12%
$ 38,054 $ 15,187
Dec 1, 2025 $ 1.87
-5.93%
$ 35,981 $ 12,802
Nov 30, 2025 $ 2.02
-1.05%
$ 37,771 $ 11,573
Nov 29, 2025 $ 2.04
-5.12%
$ 40,276 $ 8,899
Nov 28, 2025 $ 2.15
-5.30%
$ 40,219 $ 7,786
Nov 27, 2025 $ 2.31
+1.52%
$ 42,478 $ 2,938
Nov 26, 2025 $ 2.3
-2.64%
$ 41,582 $ 1,691
Nov 25, 2025 $ 2.26
-0.22%
$ -- $ 580
Nov 24, 2025 $ 2.28
-2.43%
$ -- $ 25,529
Nov 23, 2025 $ 2.36
+0.48%
$ 40,088 $ 24,050
Nov 22, 2025 $ 2.31
-2.88%
$ 39,170 $ 22,930
Nov 21, 2025 $ 2.41
-13.35%
$ 39,737 $ 18,613
Nov 20, 2025 $ 2.83
-2.47%
$ 45,835 $ 11,353
Nov 19, 2025 $ 2.8
-4.06%
$ 46,284 $ 4,158
Nov 18, 2025 $ 2.94
+7.69%
$ 48,245 $ 371,249
Nov 17, 2025 $ 2.72
-4.28%
$ 44,943 $ 333,524
Nov 16, 2025 $ 2.81
-2.10%
$ 46,915 $ 339,483
Nov 15, 2025 $ 2.94
-1.12%
$ 48,636 $ 350,823
Nov 14, 2025 $ 2.97
+0.31%
$ 49,033 $ 347,984
Nov 13, 2025 $ 2.92
-6.55%
$ 48,595 $ 327,665
Nov 12, 2025 $ 3.08
-0.70%
$ -- $ 339,634
Nov 11, 2025 $ 3.1
-6.20%
$ 47,170 $ 336,173
Nov 10, 2025 $ 3.3
+2.89%
$ 48,256 $ 346,232
Nov 9, 2025 $ 3.2
+4.92%
$ 46,263 $ 314,290
Nov 8, 2025 $ 3.04
-3.82%
$ 44,922 $ 291,490
Nov 7, 2025 $ 3.17
+15.52%
$ 50,236 $ 287,774
Nov 6, 2025 $ 2.73
+1.19%
$ 43,256 $ 197,427
Nov 5, 2025 $ 2.7
+5.34%
$ 39,729 $ 191,585
Nov 4, 2025 $ 2.56
-7.53%
$ 37,719 $ 173,000
Nov 3, 2025 $ 2.78
-16.04%
$ 40,022 $ 177,556
Nov 2, 2025 $ 3.35
+0.95%
$ 48,261 $ 208,624
Nov 1, 2025 $ 3.32
+1.97%
$ 47,793 $ 198,213
Oct 31, 2025 $ 3.26
+0.99%
$ 46,914 $ 186,144
Oct 30, 2025 $ 3.09
-9.17%
$ 44,393 $ 168,096
Oct 29, 2025 $ 3.45
+2.74%
$ 49,642 $ 175,719
Oct 28, 2025 $ 3.34
-3.45%
$ 48,040 $ 161,992
Oct 27, 2025 $ 3.43
-4.49%
$ 49,386 $ 161,651