Register for real-time alerts, custom portfolio, and market movers
APTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 9.04 | -0.050 | -0.55% | 9.08 | 9.21 | 8.92 | 337,317.00 |
| May 25 2024 | 9.09 | 0.140 | 1.56% | 8.94 | 9.17 | 8.90 | 323,607.00 |
| May 24 2024 | 8.95 | 0.030 | 0.34% | 8.91 | 9.19 | 8.69 | 595,662.00 |
| May 23 2024 | 8.92 | -0.070 | -0.78% | 9.02 | 9.18 | 8.28 | 576,682.00 |
| May 22 2024 | 8.99 | -0.320 | -3.44% | 9.31 | 9.37 | 8.91 | 777,673.00 |
| May 21 2024 | 9.31 | 0.210 | 2.31% | 9.13 | 9.43 | 8.91 | 1,145,980.00 |
| May 20 2024 | 9.10 | 0.990 | 12.21% | 8.11 | 9.11 | 8.02 | 957,010.00 |
| May 19 2024 | 8.11 | -0.470 | -5.48% | 8.56 | 8.69 | 8.08 | 324,979.00 |
| May 18 2024 | 8.58 | 0.00 | 0.00% | 8.57 | 8.72 | 8.45 | 283,479.00 |
| May 17 2024 | 8.58 | 0.210 | 2.51% | 8.38 | 8.71 | 8.27 | 683,195.00 |
| May 16 2024 | 8.37 | -0.110 | -1.30% | 8.50 | 8.58 | 8.10 | 752,782.00 |
| May 15 2024 | 8.48 | 0.690 | 8.86% | 7.80 | 8.57 | 7.72 | 689,374.00 |
| May 14 2024 | 7.79 | -0.390 | -4.77% | 8.16 | 8.24 | 7.77 | 274,434.00 |
| May 13 2024 | 8.18 | -0.170 | -2.04% | 8.36 | 8.54 | 7.91 | 599,746.00 |
| May 12 2024 | 8.35 | -0.030 | -0.36% | 8.39 | 8.51 | 8.31 | 65,273.00 |
| May 11 2024 | 8.38 | -0.080 | -0.95% | 8.46 | 8.56 | 8.30 | 99,654.00 |
| May 10 2024 | 8.46 | -0.350 | -3.97% | 8.79 | 8.93 | 8.37 | 262,706.00 |
| May 09 2024 | 8.81 | 0.230 | 2.68% | 8.58 | 8.90 | 8.38 | 433,705.00 |
| May 08 2024 | 8.58 | -0.210 | -2.39% | 8.80 | 8.81 | 8.48 | 285,051.00 |
| May 07 2024 | 8.79 | -0.200 | -2.22% | 9.01 | 9.14 | 8.75 | 230,668.00 |
| May 06 2024 | 8.99 | -0.260 | -2.81% | 9.25 | 9.57 | 8.98 | 571,107.00 |
| May 05 2024 | 9.25 | 0.140 | 1.54% | 9.12 | 9.30 | 8.93 | 311,340.00 |
| May 04 2024 | 9.11 | 0.040 | 0.44% | 9.06 | 9.31 | 9.00 | 338,416.00 |
| May 03 2024 | 9.07 | 0.210 | 2.37% | 8.88 | 9.19 | 8.56 | 497,152.00 |
| May 02 2024 | 8.86 | -0.070 | -0.78% | 8.90 | 8.97 | 8.46 | 415,359.00 |
| May 01 2024 | 8.93 | 0.220 | 2.53% | 8.70 | 8.97 | 8.15 | 1,266,004.00 |
| Apr 30 2024 | 8.71 | -0.400 | -4.39% | 9.08 | 9.28 | 8.14 | 794,545.00 |
| Apr 29 2024 | 9.11 | 0.120 | 1.33% | 8.99 | 9.20 | 8.79 | 414,900.00 |
| Apr 28 2024 | 8.99 | 0.00 | 0.00% | 9.00 | 9.23 | 8.94 | 181,409.00 |
| Apr 27 2024 | 8.99 | 0.140 | 1.58% | 8.85 | 9.10 | 8.51 | 378,303.00 |
| Apr 26 2024 | 8.85 | -0.180 | -1.99% | 9.03 | 9.11 | 8.73 | 480,149.00 |
| Apr 25 2024 | 9.03 | -0.410 | -4.34% | 9.14 | 9.24 | 8.75 | 402,251.00 |
| Apr 24 2024 | 9.44 | -0.330 | -3.38% | 9.80 | 10.03 | 9.30 | 367,498.00 |
| Apr 23 2024 | 9.77 | -0.420 | -4.12% | 10.18 | 10.29 | 9.67 | 556,899.00 |
| Apr 22 2024 | 10.19 | 0.200 | 2.00% | 10.01 | 10.40 | 9.88 | 557,591.00 |
| Apr 21 2024 | 9.99 | -0.260 | -2.54% | 10.17 | 10.28 | 9.67 | 714,102.00 |
| Apr 20 2024 | 10.25 | 0.840 | 8.93% | 9.39 | 10.29 | 9.28 | 827,216.00 |
| Apr 19 2024 | 9.41 | -0.100 | -1.05% | 9.48 | 9.69 | 8.61 | 861,238.00 |
| Apr 18 2024 | 9.51 | 0.350 | 3.82% | 9.10 | 9.73 | 8.81 | 694,374.00 |
| Apr 17 2024 | 9.16 | -0.100 | -1.08% | 9.22 | 9.65 | 8.86 | 919,797.00 |
| Apr 16 2024 | 9.26 | 0.140 | 1.54% | 9.09 | 9.39 | 8.59 | 732,492.00 |
| Apr 15 2024 | 9.12 | -0.450 | -4.70% | 9.49 | 9.96 | 8.81 | 901,195.00 |
| Apr 14 2024 | 9.57 | 0.810 | 9.25% | 8.79 | 9.76 | 8.42 | 861,605.00 |
| Apr 13 2024 | 8.76 | -1.06 | -10.79% | 9.75 | 10.41 | 7.57 | 1,565,419.00 |
| Apr 12 2024 | 9.82 | -2.02 | -17.06% | 11.85 | 12.21 | 8.66 | 1,734,399.00 |
| Apr 11 2024 | 11.84 | -0.390 | -3.19% | 12.16 | 12.53 | 11.72 | 498,381.00 |
| Apr 10 2024 | 12.23 | -0.500 | -3.93% | 12.69 | 12.80 | 11.55 | 574,138.00 |
| Apr 09 2024 | 12.73 | -1.53 | -10.73% | 14.25 | 14.30 | 12.68 | 892,442.00 |
| Apr 08 2024 | 14.26 | 0.650 | 4.78% | 13.59 | 14.41 | 13.24 | 460,618.00 |
| Apr 07 2024 | 13.61 | 0.390 | 2.95% | 13.19 | 13.84 | 13.10 | 267,381.00 |
| Apr 06 2024 | 13.22 | 0.070 | 0.53% | 13.09 | 13.53 | 12.89 | 351,837.00 |
| Apr 05 2024 | 13.15 | -1.02 | -7.20% | 14.10 | 14.13 | 12.60 | 636,391.00 |
| Apr 04 2024 | 14.17 | 0.020 | 0.14% | 14.11 | 14.75 | 13.85 | 415,404.00 |
| Apr 03 2024 | 14.15 | -0.530 | -3.61% | 14.68 | 14.94 | 13.69 | 1,158,747.00 |
| Apr 02 2024 | 14.68 | -2.00 | -11.99% | 16.64 | 16.65 | 14.50 | 1,084,627.00 |
| Apr 01 2024 | 16.68 | -0.400 | -2.34% | 17.02 | 17.90 | 16.41 | 2,012,245.00 |
| Mar 31 2024 | 17.08 | 0.480 | 2.89% | 16.56 | 17.21 | 16.39 | 579,132.00 |
| Mar 30 2024 | 16.60 | -0.640 | -3.71% | 17.18 | 17.71 | 16.52 | 493,732.00 |
| Mar 29 2024 | 17.24 | -0.130 | -0.75% | 17.25 | 17.40 | 16.76 | 480,492.00 |
| Mar 28 2024 | 17.37 | -0.280 | -1.59% | 17.66 | 18.27 | 16.92 | 838,300.00 |
| Mar 27 2024 | 17.65 | -0.400 | -2.22% | 18.08 | 18.88 | 17.43 | 974,017.00 |
| Mar 26 2024 | 18.05 | 0.710 | 4.09% | 17.29 | 19.48 | 16.89 | 1,844,330.00 |
| Mar 25 2024 | 17.34 | 1.01 | 6.18% | 16.25 | 17.43 | 15.77 | 1,068,811.00 |
| Mar 24 2024 | 16.33 | 0.180 | 1.11% | 16.23 | 16.84 | 15.80 | 831,583.00 |
| Mar 23 2024 | 16.15 | -0.130 | -0.80% | 16.15 | 16.33 | 15.48 | 766,455.00 |
| Mar 22 2024 | 16.28 | 1.26 | 8.39% | 15.01 | 16.97 | 14.79 | 2,187,768.00 |
| Mar 21 2024 | 15.02 | -0.540 | -3.47% | 15.75 | 16.37 | 14.75 | 1,135,207.00 |
| Mar 20 2024 | 15.56 | 0.110 | 0.71% | 15.56 | 16.00 | 14.01 | 1,955,491.00 |
| Mar 19 2024 | 15.45 | 1.04 | 7.22% | 14.34 | 16.74 | 13.54 | 4,404,172.00 |
| Mar 18 2024 | 14.41 | 0.390 | 2.78% | 13.92 | 15.44 | 13.69 | 1,751,632.00 |
| Mar 17 2024 | 14.02 | 0.740 | 5.57% | 13.33 | 15.75 | 13.23 | 1,259,741.00 |
| Mar 16 2024 | 13.28 | -1.87 | -12.34% | 14.96 | 15.69 | 12.92 | 1,817,418.00 |
| Mar 15 2024 | 15.15 | 0.820 | 5.72% | 14.31 | 15.20 | 12.19 | 2,242,769.00 |
| Mar 14 2024 | 14.33 | 1.18 | 8.97% | 13.15 | 14.48 | 13.07 | 2,362,965.00 |
| Mar 13 2024 | 13.15 | -0.230 | -1.72% | 13.34 | 13.78 | 12.58 | 1,500,521.00 |
| Mar 12 2024 | 13.38 | -0.090 | -0.67% | 13.48 | 13.72 | 12.54 | 560,214.00 |
| Mar 11 2024 | 13.47 | 0.720 | 5.65% | 12.77 | 13.58 | 12.07 | 743,343.00 |
| Mar 10 2024 | 12.75 | -0.430 | -3.26% | 13.16 | 13.45 | 12.42 | 361,820.00 |
| Mar 09 2024 | 13.18 | -0.070 | -0.53% | 13.25 | 13.82 | 13.08 | 350,162.00 |
| Mar 08 2024 | 13.25 | -0.020 | -0.15% | 13.31 | 13.58 | 12.64 | 624,563.00 |
| Mar 07 2024 | 13.27 | -0.400 | -2.93% | 13.64 | 13.98 | 13.14 | 1,053,831.00 |
| Mar 06 2024 | 13.67 | -0.010 | -0.07% | 13.60 | 14.56 | 12.88 | 2,363,529.00 |
| Mar 05 2024 | 13.68 | 1.58 | 13.06% | 12.06 | 13.89 | 11.57 | 3,730,217.00 |
| Mar 04 2024 | 12.10 | 0.500 | 4.31% | 11.57 | 12.72 | 11.36 | 1,628,488.00 |
| Mar 03 2024 | 11.60 | -0.540 | -4.45% | 12.11 | 12.39 | 10.69 | 1,052,708.00 |
| Mar 02 2024 | 12.14 | 0.270 | 2.27% | 11.83 | 12.26 | 11.51 | 949,064.00 |
| Mar 01 2024 | 11.87 | 0.160 | 1.37% | 11.77 | 12.01 | 11.45 | 1,008,545.00 |
| Feb 29 2024 | 11.71 | -0.610 | -4.95% | 12.14 | 13.10 | 11.35 | 2,675,872.00 |
| Feb 28 2024 | 12.32 | 2.36 | 23.69% | 9.95 | 12.94 | 9.90 | 3,637,935.00 |
| Feb 27 2024 | 9.96 | -0.200 | -1.97% | 10.14 | 10.38 | 9.73 | 657,907.00 |
