ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

APTUSDT Aptos

11.85
-0.3865 (-3.16%)
06:35:13 - Realtime Data

APTUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 11 2024 12.23 0.00 0.00% 12.23 12.23 12.23 0.00
Apr 10 2024 12.23 -2.02 -14.15% 12.69 12.81 12.06 40,677.00
Apr 09 2024 14.25 0.00 0.00% 14.25 14.25 14.25 0.00
Apr 08 2024 14.25 0.630 4.61% 13.60 14.40 13.25 52,251.00
Apr 07 2024 13.62 0.410 3.10% 13.18 13.83 13.12 40,262.00
Apr 06 2024 13.21 0.070 0.50% 13.09 13.54 12.90 63,768.00
Apr 05 2024 13.15 -1.00 -7.10% 14.09 14.12 12.62 76,218.00
Apr 04 2024 14.15 0.00 0.01% 14.11 14.74 13.93 43,947.00
Apr 03 2024 14.15 -0.510 -3.46% 14.68 14.94 13.70 88,575.00
Apr 02 2024 14.66 -3.41 -18.88% 16.65 16.65 14.65 99,374.00
Apr 01 2024 18.07 0.00 0.00% 18.07 18.07 18.07 0.00
Mar 31 2024 18.07 0.00 0.00% 18.07 18.07 18.07 0.00
Mar 30 2024 18.07 0.00 0.00% 18.07 18.07 18.07 0.00
Mar 29 2024 18.07 0.00 0.00% 18.07 18.07 18.07 0.00
Mar 28 2024 18.07 0.00 0.00% 18.07 18.07 18.07 0.00
Mar 27 2024 18.07 0.00 0.00% 18.07 18.07 18.07 0.00
Mar 26 2024 18.07 1.92 11.92% 17.29 19.32 17.01 49,155.00
Mar 25 2024 16.14 0.00 0.00% 16.14 16.14 16.14 0.00
Mar 24 2024 16.14 0.00 0.00% 16.14 16.14 16.14 0.00
Mar 23 2024 16.14 0.660 4.28% 16.15 16.32 15.47 99,577.00
Mar 22 2024 15.48 0.160 1.04% 15.02 15.48 14.80 21,100.00
Mar 21 2024 15.32 -0.200 -1.27% 15.67 16.36 14.93 54,161.00
Mar 20 2024 15.52 0.140 0.88% 15.52 15.94 14.05 152,744.00
Mar 19 2024 15.38 0.980 6.77% 14.33 16.67 13.54 71,572.00
Mar 18 2024 14.41 0.400 2.85% 13.92 15.40 13.72 28,208.00
Mar 17 2024 14.01 0.710 5.34% 13.36 15.72 13.24 31,351.00
Mar 16 2024 13.30 -1.81 -11.97% 14.96 15.63 12.92 27,560.00
Mar 15 2024 15.11 0.820 5.76% 14.30 15.20 12.09 37,435.00
Mar 14 2024 14.28 1.13 8.60% 13.16 14.42 13.07 28,549.00
Mar 13 2024 13.15 -0.220 -1.62% 13.32 13.76 12.87 8,945.00
Mar 12 2024 13.37 -0.110 -0.82% 13.46 13.69 12.55 11,744.00
Mar 11 2024 13.48 0.740 5.78% 12.75 13.56 12.17 21,364.00
Mar 10 2024 12.74 -0.520 -3.93% 13.14 13.43 12.42 65,956.00
Mar 09 2024 13.26 0.00 0.00% 13.26 13.26 13.26 0.00
Mar 08 2024 13.26 0.00 0.00% 13.26 13.26 13.26 0.00
Mar 07 2024 13.26 -0.380 -2.79% 13.63 13.95 13.14 84,626.00
Mar 06 2024 13.64 0.00 0.02% 13.58 14.07 12.87 66,472.00
Mar 05 2024 13.64 1.55 12.82% 12.04 13.86 11.73 107,059.00
Mar 04 2024 12.09 0.490 4.26% 11.56 12.64 11.43 85,136.00
Mar 03 2024 11.60 -0.540 -4.42% 12.08 12.38 10.86 78,707.00
Mar 02 2024 12.13 0.250 2.09% 11.83 12.23 11.53 60,753.00
Mar 01 2024 11.89 0.160 1.38% 11.76 11.99 11.45 62,763.00
Feb 29 2024 11.72 1.78 17.85% 12.15 13.13 11.35 84,024.00
Feb 28 2024 9.95 0.00 0.00% 9.95 9.95 9.95 0.00
Feb 27 2024 9.95 -0.190 -1.88% 10.12 10.37 9.76 49,605.00
Feb 26 2024 10.14 0.910 9.87% 9.63 10.37 9.34 35,543.00
Feb 25 2024 9.23 0.00 0.00% 9.23 9.23 9.23 0.00
Feb 24 2024 9.23 0.00 0.00% 9.23 9.23 9.23 0.00
Feb 23 2024 9.23 0.00 0.00% 9.23 9.23 9.23 0.00
Feb 22 2024 9.23 -0.470 -4.86% 9.22 9.34 8.94 24,511.00
Feb 21 2024 9.70 0.00 0.00% 9.70 9.70 9.70 0.00
Feb 20 2024 9.70 0.00 0.00% 9.70 9.70 9.70 0.00
Feb 19 2024 9.70 0.00 0.00% 9.70 9.70 9.70 0.00
Feb 18 2024 9.70 0.00 0.00% 9.70 9.70 9.70 0.00
Feb 17 2024 9.70 -0.090 -0.92% 9.79 9.83 9.24 60,422.00
Feb 16 2024 9.79 -0.390 -3.85% 10.15 10.33 9.68 73,000.00
Feb 15 2024 10.18 0.740 7.86% 9.44 10.78 9.43 89,030.00
Feb 14 2024 9.44 0.270 2.98% 9.20 9.50 9.07 25,384.00
Feb 13 2024 9.17 0.00 0.00% 9.17 9.17 9.17 0.00
Feb 12 2024 9.17 0.130 1.40% 9.04 9.29 8.77 65,897.00
Feb 11 2024 9.04 -0.040 -0.43% 9.06 9.27 8.96 62,048.00
Feb 10 2024 9.08 -0.010 -0.13% 9.11 9.26 8.99 67,739.00
Feb 09 2024 9.09 0.330 3.81% 8.76 9.16 8.73 90,343.00
Feb 08 2024 8.76 -0.030 -0.36% 8.80 8.93 8.73 74,585.00
Feb 07 2024 8.79 0.200 2.30% 8.59 8.86 8.49 66,612.00
Feb 06 2024 8.59 -0.330 -3.73% 8.67 8.73 8.52 69,737.00
Feb 05 2024 8.92 0.00 0.00% 8.92 8.92 8.92 0.00
Feb 04 2024 8.92 -0.220 -2.42% 9.13 9.17 8.92 13,046.00
Feb 03 2024 9.14 -0.260 -2.80% 9.41 9.73 9.14 78,744.00
Feb 02 2024 9.41 0.420 4.70% 9.24 9.51 9.14 91,178.00
Feb 01 2024 8.99 0.140 1.56% 8.89 9.05 8.59 37,632.00
Jan 31 2024 8.85 -0.210 -2.35% 9.07 9.20 8.70 102,980.00
Jan 30 2024 9.06 -0.150 -1.58% 9.19 9.50 9.01 118,181.00
Jan 29 2024 9.21 0.330 3.70% 8.85 9.45 8.84 114,613.00
Jan 28 2024 8.88 -0.250 -2.74% 9.12 9.23 8.73 101,943.00
Jan 27 2024 9.13 0.410 4.72% 8.71 9.34 8.68 108,176.00
Jan 26 2024 8.72 0.380 4.51% 8.31 8.88 8.25 116,527.00
Jan 25 2024 8.34 -0.230 -2.69% 8.56 8.64 8.21 113,782.00
Jan 24 2024 8.57 -0.200 -2.24% 8.73 8.73 8.41 142,330.00
Jan 23 2024 8.77 0.730 9.03% 8.07 8.82 7.51 99,199.00
Jan 22 2024 8.04 -0.390 -4.60% 8.47 8.52 7.91 73,164.00
Jan 21 2024 8.43 -0.140 -1.59% 8.55 8.68 8.42 60,555.00
Jan 20 2024 8.57 -0.130 -1.52% 8.55 8.59 8.34 73,122.00
Jan 19 2024 8.70 0.00 0.00% 8.70 8.70 8.70 0.00
Jan 18 2024 8.70 -0.650 -6.94% 9.32 9.51 8.66 73,203.00
Jan 17 2024 9.35 -0.070 -0.72% 9.46 9.49 9.12 71,873.00
Jan 16 2024 9.41 -0.110 -1.16% 9.51 9.60 9.16 68,471.00
Jan 15 2024 9.53 -0.170 -1.71% 9.68 10.42 9.42 69,590.00
Jan 14 2024 9.69 -0.330 -3.29% 9.97 10.07 9.52 66,304.00
Jan 13 2024 10.02 0.990 11.01% 9.06 10.40 8.65 82,011.00

Your Recent History

Delayed Upgrade Clock