Aptos (Universal) Historical Data

UAPT Page 5
Download
Date Close Price change Market cap Trading volume
Feb 27, 2025 $ 6.05
+0.00%
$ -- $ 137,213
Feb 20, 2025 $ 6.59
+4.96%
$ -- $ 174,466
Feb 19, 2025 $ 6.29
+12.83%
$ 189,622 $ 152,839
Feb 18, 2025 $ 5.57
-3.91%
$ 167,942 $ 42,211
Feb 17, 2025 $ 5.95
+2.56%
$ 179,233 $ 40,031
Feb 16, 2025 $ 5.78
-3.37%
$ 174,163 $ 17,830
Feb 15, 2025 $ 5.99
-1.05%
$ 180,499 $ 57,325
Feb 14, 2025 $ 6.04
-1.13%
$ 181,973 $ 44,029
Feb 13, 2025 $ 6.13
+1.26%
$ 224,951 $ 75,256
Feb 12, 2025 $ 6.13
+4.93%
$ 225,186 $ 65,440
Feb 11, 2025 $ 5.84
-5.10%
$ 214,497 $ 48,742
Feb 10, 2025 $ 6.13
+3.81%
$ 225,003 $ 120,599
Feb 9, 2025 $ 5.86
+2.62%
$ 176,163 $ 26,676
Feb 8, 2025 $ 5.72
+0.56%
$ 172,205 $ 21,566
Feb 7, 2025 $ 5.61
-2.61%
$ 168,763 $ 55,124
Feb 6, 2025 $ 5.71
-4.16%
$ 171,631 $ 41,631
Feb 5, 2025 $ 5.95
-1.41%
$ 224,597 $ 29,444
Feb 4, 2025 $ 6.05
-6.37%
$ 232,893 $ 94,330
Feb 3, 2025 $ 6.42
+5.51%
$ 247,306 $ 252,032
Feb 2, 2025 $ 6.06
-14.61%
$ 227,325 $ 210,250
Feb 1, 2025 $ 7.08
-9.11%
$ 265,592 $ 44,225
Jan 31, 2025 $ 7.77
-0.65%
$ 291,551 $ 116,713
Jan 30, 2025 $ 7.85
+6.32%
$ 292,531 $ 83,499
Jan 29, 2025 $ 7.45
+3.50%
$ 277,606 $ 82,215
Jan 28, 2025 $ 7.14
-7.00%
$ 370,382 $ 76,693
Jan 27, 2025 $ 7.61
-2.66%
$ 374,524 $ 153,932
Jan 26, 2025 $ 7.84
-3.49%
$ 385,678 $ 65,064
Jan 25, 2025 $ 8.13
-0.49%
$ 393,594 $ 11,006
Jan 24, 2025 $ 8.19
-1.59%
$ 392,420 $ 96,412
Jan 23, 2025 $ 8.39
-1.29%
$ 379,246 $ 48,564
Jan 22, 2025 $ 8.49
-3.04%
$ 383,660 $ 64,006
Jan 21, 2025 $ 8.72
+2.88%
$ 394,217 $ 170,192
Jan 20, 2025 $ 8.49
+0.46%
$ 383,440 $ 390,744
Jan 19, 2025 $ 8.48
-8.32%
$ 383,212 $ 501,849
Jan 18, 2025 $ 9.28
-4.08%
$ 422,894 $ 76,379
Jan 17, 2025 $ 9.68
+5.23%
$ 441,161 $ 99,505
Jan 16, 2025 $ 9.18
+0.82%
$ 418,378 $ 146,181
Download