Aptos (Universal) Historical Data

UAPT Page 4
Download
Date Close Price change Market cap Trading volume
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
Oct 26, 2025 $ 3.57
+8.30%
$ 51,417 $ 161,100
Oct 25, 2025 $ 3.3
+0.20%
$ -- $ 137,255
Oct 24, 2025 $ 3.29
+1.74%
$ 47,360 $ 134,645
Oct 23, 2025 $ 3.23
+1.20%
$ 46,448 $ 127,282
Oct 22, 2025 $ 3.15
-2.43%
$ 45,981 $ 118,079
Oct 21, 2025 $ 3.26
+0.37%
$ 46,404 $ 104,992
Oct 20, 2025 $ 3.27
+3.66%
$ 47,009 $ 98,377
Oct 19, 2025 $ 3.23
+0.86%
$ 45,539 $ 90,431
Oct 18, 2025 $ 3.2
+0.52%
$ 45,004 $ 86,740
Oct 17, 2025 $ 3.2
-3.98%
$ 42,458 $ 82,148
Oct 16, 2025 $ 3.3
-6.12%
$ 42,937 $ 75,789
Oct 15, 2025 $ 3.51
-4.47%
$ 35,070 $ 71,012
Oct 14, 2025 $ 3.65
-3.86%
$ 51,783 $ 69,484
Oct 13, 2025 $ 3.73
-4.24%
$ -- $ 63,567
Oct 12, 2025 $ 3.9
+7.26%
$ 54,453 $ 57,139
Oct 11, 2025 $ 3.64
-5.77%
$ 51,654 $ 33,490
Oct 10, 2025 $ 5.01
-1.02%
$ -- $ 14,148
Oct 9, 2025 $ 5.01
-2.68%
$ -- $ 13,263
Oct 8, 2025 $ 5.22
-2.03%
$ 73,923 $ 12,728
Oct 7, 2025 $ 5.19
-3.02%
$ 73,654 $ 9,745
Apr 3, 2025 $ 5.14
+0.00%
$ -- $ 11,214
Mar 27, 2025 $ 5.88
+0.00%
$ -- $ 8,279
Mar 20, 2025 $ 5.39
+0.00%
$ -- $ 11,962
Mar 13, 2025 $ 5.14
+0.00%
$ -- $ 16,227
Mar 6, 2025 $ 6.17
+0.00%
$ -- $ 106,689