Apt Coin Historical Data

APT Page 3
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $ 0.503
+4.36%
$ 150.96 million $ 7,060
Dec 15, 2023 $ 0.482
-12.31%
$ 144.66 million $ 57
Dec 14, 2023 $ 0.55
-3.53%
$ 164.97 million $ 560
Dec 13, 2023 $ 0.57
+0.04%
$ 171 million $ 607
Dec 12, 2023 $ 0.589
-0.64%
$ 176.67 million $ 1,534
Dec 11, 2023 $ 0.593
+0.00%
$ 177.81 million $ 14,481
Dec 10, 2023 $ 0.596
-1.41%
$ 178.68 million $ 7,719
Dec 9, 2023 $ 0.604
-1.95%
$ 181.23 million $ 149,489
Dec 8, 2023 $ 0.618
+8.50%
$ 185.4 million $ 132,293
Dec 7, 2023 $ 0.559
+2.91%
$ 167.64 million $ 160,903
Dec 6, 2023 $ 0.542
+0.11%
$ 162.72 million $ 68,051
Dec 5, 2023 $ 0.542
-2.64%
$ 162.48 million $ 62,440
Dec 4, 2023 $ 0.557
-4.18%
$ 167.16 million $ 130,056
Dec 3, 2023 $ 0.583
+20.29%
$ 174.99 million $ 83,042
Dec 2, 2023 $ 0.477
+7.52%
$ 143.22 million $ 81,043
Dec 1, 2023 $ 0.444
+2.49%
$ 133.2 million $ 62,087
Nov 30, 2023 $ 0.433
+1.62%
$ 129.96 million $ 46,398
Nov 29, 2023 $ 0.426
+0.50%
$ 127.89 million $ 19,772
Nov 28, 2023 $ 0.424
+4.87%
$ 127.26 million $ 32,702
Nov 27, 2023 $ 0.405
-9.18%
$ 121.35 million $ 538
Nov 26, 2023 $ 0.445
-1.46%
$ 133.62 million $ 51,341
Nov 25, 2023 $ 0.452
+19.22%
$ 135.48 million $ 34,635
Nov 24, 2023 $ 0.379
-5.42%
$ 113.64 million $ 574
Nov 23, 2023 $ 0.401
-3.35%
$ 120.15 million $ 2,207
Nov 22, 2023 $ 0.414
-2.95%
$ 124.32 million $ 936
Nov 21, 2023 $ 0.427
-7.19%
$ 128.1 million $ 717
Nov 20, 2023 $ 0.46
+3.79%
$ 138.03 million $ 1,458
Nov 19, 2023 $ 0.443
-1.90%
$ 132.99 million $ 2,118
Nov 18, 2023 $ 0.452
-3.21%
$ 135.57 million $ 578
Nov 17, 2023 $ 0.467
-0.51%
$ 140.07 million $ 16,032
Nov 16, 2023 $ 0.47
+0.15%
$ 140.88 million $ 67,868
Nov 15, 2023 $ 0.469
+1.21%
$ 140.7 million $ 41,835
Nov 14, 2023 $ 0.463
-2.20%
$ 139.02 million $ 91,335
Nov 13, 2023 $ 0.475
-0.92%
$ 142.38 million $ 58,222
Nov 12, 2023 $ 0.479
+3.72%
$ 143.76 million $ 54,760
Nov 11, 2023 $ 0.462
+0.09%
$ 138.6 million $ 61,291
Nov 10, 2023 $ 0.462
-1.43%
$ 138.48 million $ 67,037
Nov 9, 2023 $ 0.468
-0.62%
$ 140.49 million $ 148,262
Nov 8, 2023 $ 0.471
-2.14%
$ 141.39 million $ 71,252
Nov 7, 2023 $ 0.481
-1.63%
$ 144.36 million $ 135,318
Nov 6, 2023 $ 0.489
+1.72%
$ 146.81 million $ 51,044
Nov 5, 2023 $ 0.483
-1.80%
$ 144.98 million $ 55,233
Nov 4, 2023 $ 0.492
+0.60%
$ 147.64 million $ 71,640
Nov 3, 2023 $ 0.488
-3.30%
$ 146.29 million $ 107,464
Nov 2, 2023 $ 0.506
+1.81%
$ 151.71 million $ 56,628
Nov 1, 2023 $ 0.497
-3.00%
$ 149.04 million $ 53,782
Oct 31, 2023 $ 0.505
+0.81%
$ 151.63 million $ 90,457
Oct 30, 2023 $ 0.501
+0.34%
$ 150.38 million $ 787
Oct 29, 2023 $ 0.499
-3.50%
$ 149.7 million $ 6,547
Oct 28, 2023 $ 0.524
+4.40%
$ 157.06 million $ 37,040