ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

APTUSD Aptos

9.25
-0.520 (-5.32%)
18:18:05 - Realtime Data

APTUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 9.77 -0.410 -4.03% 10.16 10.29 9.67 699,896.00
Apr 22 2024 10.18 0.190 1.90% 10.03 10.40 9.88 421,492.00
Apr 21 2024 9.99 -0.240 -2.35% 10.17 10.28 9.67 752,068.00
Apr 20 2024 10.23 0.780 8.25% 9.44 10.29 9.28 865,214.00
Apr 19 2024 9.45 -0.040 -0.42% 9.45 9.69 8.61 925,835.00
Apr 18 2024 9.49 0.360 3.94% 9.16 9.73 8.81 800,374.00
Apr 17 2024 9.13 -0.130 -1.40% 9.25 9.65 8.86 980,574.00
Apr 16 2024 9.26 0.130 1.42% 9.10 9.39 8.59 802,333.00
Apr 15 2024 9.13 -0.440 -4.60% 9.49 9.96 8.81 826,495.00
Apr 14 2024 9.57 0.760 8.63% 8.75 9.76 8.42 892,892.00
Apr 13 2024 8.81 -0.990 -10.10% 9.76 10.41 7.57 1,768,037.00
Apr 12 2024 9.80 -2.06 -17.37% 11.91 12.21 8.66 1,820,044.00
Apr 11 2024 11.86 -0.360 -2.95% 12.15 12.53 11.72 517,369.00
Apr 10 2024 12.22 -0.540 -4.23% 12.68 12.80 11.55 668,107.00
Apr 09 2024 12.76 -1.53 -10.71% 14.28 14.30 12.67 947,818.00
Apr 08 2024 14.29 0.660 4.84% 13.59 14.41 13.24 475,199.00
Apr 07 2024 13.63 0.400 3.02% 13.14 13.84 13.10 297,790.00
Apr 06 2024 13.23 0.090 0.68% 13.09 13.53 12.89 367,681.00
Apr 05 2024 13.14 -1.01 -7.14% 14.06 14.13 12.60 666,819.00
Apr 04 2024 14.15 -0.060 -0.42% 14.13 14.75 13.84 440,212.00
Apr 03 2024 14.21 -0.460 -3.14% 14.66 14.94 13.69 1,227,284.00
Apr 02 2024 14.67 -2.09 -12.47% 16.65 16.65 14.50 1,152,828.00
Apr 01 2024 16.76 -0.260 -1.53% 17.02 17.90 16.41 2,008,956.00
Mar 31 2024 17.02 0.390 2.35% 16.57 17.21 16.39 593,001.00
Mar 30 2024 16.63 -0.620 -3.59% 17.17 17.71 16.52 514,828.00
Mar 29 2024 17.25 -0.080 -0.46% 17.22 17.40 16.76 498,186.00
Mar 28 2024 17.33 -0.320 -1.81% 17.73 18.27 16.92 900,242.00
Mar 27 2024 17.65 -0.420 -2.32% 18.04 18.88 17.43 1,097,098.00
Mar 26 2024 18.07 0.720 4.15% 17.28 19.48 16.89 1,973,248.00
Mar 25 2024 17.35 0.960 5.86% 16.25 17.43 15.77 1,604,144.00
Mar 24 2024 16.39 0.250 1.55% 16.29 16.84 15.80 872,320.00
Mar 23 2024 16.14 -0.130 -0.80% 16.18 16.34 15.48 802,474.00
Mar 22 2024 16.27 1.25 8.32% 15.09 16.97 14.79 2,321,282.00
Mar 21 2024 15.02 -0.490 -3.16% 15.97 16.37 14.75 1,188,760.00
Mar 20 2024 15.51 -0.080 -0.51% 15.51 16.00 14.01 2,032,263.00
Mar 19 2024 15.59 1.19 8.26% 14.34 16.74 13.54 4,703,463.00
Mar 18 2024 14.40 0.390 2.78% 13.92 15.44 13.69 1,586,977.00
Mar 17 2024 14.01 0.760 5.74% 13.36 15.75 13.23 1,370,789.00
Mar 16 2024 13.25 -1.79 -11.90% 14.95 15.69 12.92 1,926,314.00
Mar 15 2024 15.04 0.690 4.81% 14.31 15.20 12.12 3,569,499.00
Mar 14 2024 14.35 1.19 9.04% 13.15 14.48 13.07 2,460,230.00
Mar 13 2024 13.16 -0.190 -1.42% 13.37 13.78 12.58 1,555,327.00
Mar 12 2024 13.35 -0.170 -1.26% 13.50 13.72 12.54 585,123.00
Mar 11 2024 13.52 0.800 6.29% 12.77 13.58 12.07 1,193,237.00
Mar 10 2024 12.72 -0.490 -3.71% 13.15 13.45 12.42 413,591.00
Mar 09 2024 13.21 -0.080 -0.60% 13.25 13.82 13.08 405,494.00
Mar 08 2024 13.29 0.040 0.30% 13.29 13.58 12.63 660,441.00
Mar 07 2024 13.25 -0.410 -3.00% 13.73 13.98 13.14 1,084,112.00
Mar 06 2024 13.66 -0.140 -1.01% 13.74 14.56 12.88 2,489,043.00
Mar 05 2024 13.80 1.67 13.77% 12.03 13.89 11.57 3,929,422.00
Mar 04 2024 12.13 0.560 4.84% 11.55 12.72 11.36 2,243,155.00
Mar 03 2024 11.57 -0.470 -3.90% 12.09 12.39 10.69 1,081,646.00
Mar 02 2024 12.04 0.150 1.26% 11.85 12.26 11.51 973,201.00
Mar 01 2024 11.89 0.120 1.02% 11.73 12.01 11.45 1,121,836.00
Feb 29 2024 11.77 -0.450 -3.68% 12.11 13.10 11.35 2,840,676.00
Feb 28 2024 12.22 2.28 22.94% 9.90 12.94 9.90 3,818,791.00
Feb 27 2024 9.94 -0.200 -1.97% 10.13 10.39 9.73 683,848.00
Feb 26 2024 10.14 0.500 5.19% 9.63 10.38 9.32 1,002,707.00
Feb 25 2024 9.64 0.180 1.90% 9.47 9.72 9.30 522,742.00
Feb 24 2024 9.46 0.350 3.84% 9.12 9.49 9.03 620,852.00
Feb 23 2024 9.11 -0.120 -1.30% 9.23 9.33 8.88 683,619.00
Feb 22 2024 9.23 0.020 0.22% 9.12 9.49 8.93 699,744.00
Feb 21 2024 9.21 -0.430 -4.46% 9.76 9.86 8.87 642,336.00
Feb 20 2024 9.64 -0.430 -4.27% 10.11 10.15 9.09 858,125.00
Feb 19 2024 10.07 0.390 4.03% 9.70 10.26 9.70 2,686,314.00
Feb 18 2024 9.68 -0.030 -0.31% 9.69 9.81 9.50 753,731.00
Feb 17 2024 9.71 -0.070 -0.72% 9.81 9.83 9.22 493,175.00
Feb 16 2024 9.78 -0.440 -4.31% 10.12 10.35 9.63 904,137.00
Feb 15 2024 10.22 0.780 8.26% 9.46 10.79 9.42 2,418,408.00
Feb 14 2024 9.44 0.240 2.61% 9.20 9.59 9.06 949,668.00
Feb 13 2024 9.20 0.030 0.33% 9.18 9.29 8.86 867,876.00
Feb 12 2024 9.17 0.140 1.55% 9.05 9.29 8.75 1,217,050.00
Feb 11 2024 9.03 -0.050 -0.55% 9.07 9.27 8.98 232,206.00
Feb 10 2024 9.08 -0.020 -0.22% 9.15 9.26 9.00 217,654.00
Feb 09 2024 9.10 0.330 3.76% 8.74 9.17 8.73 483,482.00
Feb 08 2024 8.77 -0.010 -0.11% 8.79 8.94 8.71 414,739.00
Feb 07 2024 8.78 0.180 2.09% 8.60 8.86 8.47 376,679.00
Feb 06 2024 8.60 -0.060 -0.69% 8.65 8.71 8.45 258,942.00
Feb 05 2024 8.66 -0.170 -1.93% 8.83 9.07 8.53 791,608.00
Feb 04 2024 8.83 -0.330 -3.60% 9.13 9.16 8.79 451,331.00
Feb 03 2024 9.16 -0.230 -2.45% 9.41 9.74 9.13 599,018.00
Feb 02 2024 9.39 0.190 2.07% 9.23 9.51 9.12 668,781.00
Feb 01 2024 9.20 0.360 4.07% 8.89 9.23 8.58 412,235.00
Jan 31 2024 8.84 -0.210 -2.32% 9.05 9.20 8.68 514,339.00
Jan 30 2024 9.05 -0.180 -1.95% 9.21 9.50 9.00 280,353.00
Jan 29 2024 9.23 0.360 4.06% 8.84 9.46 8.84 675,677.00
Jan 28 2024 8.87 -0.260 -2.85% 9.13 9.23 8.73 273,263.00
Jan 27 2024 9.13 0.410 4.70% 8.71 9.35 8.70 535,846.00
Jan 26 2024 8.72 0.390 4.68% 8.31 8.88 8.24 436,355.00
Jan 25 2024 8.33 -0.260 -3.03% 8.56 8.63 8.19 302,440.00

Your Recent History

Delayed Upgrade Clock