Aptos (APT) 2023 hintahistoria vuodelta
In 2023, Aptos opened at $3.4491 and closed the year at $9.3869, a change of +172.16%. The highest price was $20.40 and the lowest $3.4090.
| Päivä | Avaus | Korkein | Matalin | Päätös | Muutos |
|---|---|---|---|---|---|
| Dec 31, 2023 | $9.3861 | $9.7648 | $9.1766 | $9.3869 | 0.01% |
| Dec 30, 2023 | $9.6810 | $9.8173 | $9.3683 | $9.3870 | 3.04% |
| Dec 29, 2023 | $9.62 | $10.0940 | $9.4087 | $9.6810 | 0.63% |
| Dec 28, 2023 | $10.1422 | $10.3839 | $9.5222 | $9.6173 | 5.18% |
| Dec 27, 2023 | $10.7437 | $10.9882 | $10.0030 | $10.1384 | 5.63% |
| Dec 26, 2023 | $10.4094 | $10.91 | $9.20 | $10.7437 | 3.21% |
| Dec 25, 2023 | $9.3109 | $10.6886 | $9.1268 | $10.4080 | 11.78% |
| Dec 24, 2023 | $9.3084 | $9.89 | $9.0397 | $9.3105 | 0.02% |
| Dec 23, 2023 | $9.2564 | $10.15 | $8.9619 | $9.3129 | 0.61% |
| Dec 22, 2023 | $8.5167 | $9.4337 | $8.3047 | $9.2589 | 8.71% |
| Dec 21, 2023 | $8.1102 | $8.7044 | $8.0133 | $8.5170 | 5.02% |
| Dec 20, 2023 | $8.0936 | $8.3262 | $7.9349 | $8.1103 | 0.21% |
| Dec 19, 2023 | $7.8809 | $8.1160 | $7.6823 | $8.0937 | 2.70% |
| Dec 18, 2023 | $8.0393 | $8.0982 | $7.4679 | $7.8810 | 1.97% |
| Dec 17, 2023 | $8.1675 | $8.3802 | $7.9724 | $8.0393 | 1.57% |
| Dec 16, 2023 | $8.2206 | $8.5373 | $8.0866 | $8.17 | 0.62% |
| Dec 15, 2023 | $8.4124 | $8.4204 | $8.0554 | $8.2187 | 2.30% |
| Dec 14, 2023 | $8.5818 | $8.70 | $7.95 | $8.4113 | 1.99% |
| Dec 13, 2023 | $9.1091 | $9.1137 | $8.16 | $8.5794 | 5.82% |
| Dec 12, 2023 | $7.7879 | $9.22 | $7.7878 | $9.1114 | 16.99% |
| Dec 11, 2023 | $8.4296 | $8.4474 | $7.36 | $7.7908 | 7.58% |
| Dec 10, 2023 | $8.2495 | $8.4768 | $7.98 | $8.4324 | 2.22% |
| Dec 9, 2023 | $8.4940 | $8.7990 | $8.1302 | $8.2456 | 2.92% |
| Dec 8, 2023 | $7.9416 | $8.65 | $7.8317 | $8.4938 | 6.95% |
| Dec 7, 2023 | $7.3888 | $8.2080 | $7.3260 | $7.9407 | 7.47% |
| Dec 6, 2023 | $7.7018 | $7.8911 | $7.3350 | $7.3836 | 4.13% |
| Dec 5, 2023 | $7.7674 | $7.87 | $7.3247 | $7.7001 | 0.87% |
| Dec 4, 2023 | $7.3025 | $7.8639 | $6.90 | $7.7706 | 6.41% |
| Dec 3, 2023 | $7.3456 | $7.5258 | $7.2182 | $7.3024 | 0.59% |
| Dec 2, 2023 | $7.0627 | $7.4129 | $7.0334 | $7.3456 | 4.01% |
| Dec 1, 2023 | $6.9818 | $7.1120 | $6.9155 | $7.0623 | 1.15% |
| Nov 30, 2023 | $7.0218 | $7.1295 | $6.9325 | $6.9785 | 0.62% |
| Nov 29, 2023 | $7.0325 | $7.1512 | $6.8659 | $7.0238 | 0.12% |
| Nov 28, 2023 | $6.9559 | $7.0820 | $6.7306 | $7.0321 | 1.10% |
| Nov 27, 2023 | $7.2758 | $7.3770 | $6.8257 | $6.9559 | 4.40% |
| Nov 26, 2023 | $7.4120 | $7.4983 | $7.03 | $7.2757 | 1.84% |
| Nov 25, 2023 | $7.4422 | $7.6203 | $7.3061 | $7.4113 | 0.42% |
| Nov 24, 2023 | $7.2292 | $7.4979 | $7.2057 | $7.4404 | 2.92% |
| Nov 23, 2023 | $7.3169 | $7.42 | $7.1368 | $7.2274 | 1.22% |
| Nov 22, 2023 | $6.7770 | $7.4494 | $6.7579 | $7.3169 | 7.97% |
| Nov 21, 2023 | $7.2008 | $7.4965 | $6.7343 | $6.7733 | 5.94% |
| Nov 20, 2023 | $7.2147 | $7.5259 | $7.1269 | $7.1999 | 0.21% |
| Nov 19, 2023 | $7.0747 | $7.2474 | $6.80 | $7.2135 | 1.96% |
| Nov 18, 2023 | $7.2557 | $7.2557 | $6.70 | $7.0711 | 2.54% |
| Nov 17, 2023 | $7.2781 | $7.6695 | $6.9290 | $7.2557 | 0.31% |
| Nov 16, 2023 | $7.6870 | $8.2768 | $7.1567 | $7.2810 | 5.28% |
| Nov 15, 2023 | $7.1269 | $7.7626 | $7.0721 | $7.6859 | 7.84% |
| Nov 14, 2023 | $7.3246 | $7.3726 | $6.7764 | $7.1269 | 2.70% |
| Nov 13, 2023 | $7.8131 | $8.0168 | $7.2520 | $7.3263 | 6.23% |
| Nov 12, 2023 | $7.6683 | $8.4743 | $7.2148 | $7.8127 | 1.88% |
| Nov 11, 2023 | $7.4950 | $7.9153 | $7.1914 | $7.6714 | 2.35% |
| Nov 10, 2023 | $7.2925 | $7.5926 | $7.0620 | $7.4943 | 2.77% |
| Nov 9, 2023 | $7.4207 | $7.7342 | $6.30 | $7.2949 | 1.70% |
| Nov 8, 2023 | $7.2654 | $7.5347 | $7.10 | $7.4209 | 2.14% |
| Nov 7, 2023 | $7.4088 | $7.6973 | $7.0079 | $7.2665 | 1.92% |
| Nov 6, 2023 | $6.8752 | $7.4607 | $6.8203 | $7.4093 | 7.77% |
| Nov 5, 2023 | $6.9568 | $7.1534 | $6.7213 | $6.8751 | 1.17% |
| Nov 4, 2023 | $6.7033 | $7.1304 | $6.6579 | $6.9583 | 3.80% |
| Nov 3, 2023 | $6.6850 | $6.7383 | $6.3703 | $6.7037 | 0.28% |
| Nov 2, 2023 | $7.1122 | $7.2062 | $6.4883 | $6.6850 | 6.01% |
| Nov 1, 2023 | $7.0471 | $7.3257 | $6.6632 | $7.1097 | 0.89% |
| Oct 31, 2023 | $6.8719 | $7.4625 | $6.72 | $7.0489 | 2.58% |
| Oct 30, 2023 | $6.7382 | $6.9890 | $6.6712 | $6.8710 | 1.97% |
| Oct 29, 2023 | $6.8404 | $6.8939 | $6.67 | $6.7377 | 1.50% |
| Oct 28, 2023 | $6.5653 | $6.8595 | $6.5482 | $6.8425 | 4.22% |
| Oct 27, 2023 | $6.5282 | $6.7778 | $6.2975 | $6.5647 | 0.56% |
| Oct 26, 2023 | $6.9159 | $6.97 | $6.2656 | $6.5282 | 5.61% |
| Oct 25, 2023 | $6.2976 | $7.0270 | $6.2352 | $6.9175 | 9.84% |
| Oct 24, 2023 | $6.2014 | $6.6459 | $5.9139 | $6.2991 | 1.58% |
| Oct 23, 2023 | $6.1622 | $6.41 | $5.7777 | $6.2003 | 0.62% |
| Oct 22, 2023 | $5.5463 | $6.30 | $5.4544 | $6.1583 | 11.03% |
| Oct 21, 2023 | $5.0504 | $5.8736 | $5.0411 | $5.5459 | 9.81% |
| Oct 20, 2023 | $4.9077 | $5.2094 | $4.89 | $5.0504 | 2.91% |
| Oct 19, 2023 | $4.9416 | $5.0504 | $4.7924 | $4.9081 | 0.68% |
| Oct 18, 2023 | $5.0059 | $5.0518 | $4.8888 | $4.9416 | 1.28% |
| Oct 17, 2023 | $5.0578 | $5.1621 | $4.8620 | $5.0063 | 1.02% |
| Oct 16, 2023 | $4.9282 | $5.2461 | $4.9046 | $5.0585 | 2.64% |
| Oct 15, 2023 | $4.9459 | $4.9627 | $4.8548 | $4.9283 | 0.36% |
| Oct 14, 2023 | $4.8965 | $4.9721 | $4.89 | $4.9462 | 1.02% |
| Oct 13, 2023 | $4.8366 | $5.0462 | $4.8033 | $4.8965 | 1.24% |
| Oct 12, 2023 | $4.8383 | $4.9448 | $4.7123 | $4.8372 | 0.02% |
| Oct 11, 2023 | $4.9160 | $4.9391 | $4.70 | $4.8434 | 1.48% |
| Oct 10, 2023 | $4.9643 | $5.0008 | $4.8188 | $4.9148 | 1.00% |
| Oct 9, 2023 | $5.1986 | $5.2235 | $4.80 | $4.9624 | 4.54% |
| Oct 8, 2023 | $5.2760 | $5.2953 | $5.1930 | $5.1985 | 1.47% |
| Oct 7, 2023 | $5.3295 | $5.3651 | $5.2311 | $5.2760 | 1.00% |
| Oct 6, 2023 | $5.2230 | $5.3753 | $5.2034 | $5.3298 | 2.04% |
| Oct 5, 2023 | $5.3213 | $5.3663 | $5.2068 | $5.22 | 1.90% |
| Oct 4, 2023 | $5.3475 | $5.3475 | $5.11 | $5.3227 | 0.46% |
| Oct 3, 2023 | $5.4410 | $5.4622 | $5.3158 | $5.3492 | 1.69% |
| Oct 2, 2023 | $5.6744 | $5.7615 | $5.3301 | $5.4403 | 4.13% |
| Oct 1, 2023 | $5.4876 | $5.7053 | $5.4470 | $5.6719 | 3.36% |
| Sep 30, 2023 | $5.3986 | $5.5143 | $5.3197 | $5.4885 | 1.67% |
| Sep 29, 2023 | $5.3310 | $5.5676 | $5.3173 | $5.3995 | 1.28% |
| Sep 28, 2023 | $5.3218 | $5.4111 | $5.2710 | $5.3301 | 0.16% |
| Sep 27, 2023 | $5.3148 | $5.35 | $5.2088 | $5.3205 | 0.11% |
| Sep 26, 2023 | $5.5662 | $5.6652 | $5.1881 | $5.3128 | 4.55% |
| Sep 25, 2023 | $5.3240 | $5.8312 | $5.2922 | $5.5658 | 4.54% |
| Sep 24, 2023 | $5.1492 | $5.49 | $5.0995 | $5.3246 | 3.41% |
| Sep 23, 2023 | $5.1308 | $5.1941 | $5.07 | $5.1494 | 0.36% |
| Sep 22, 2023 | $5.0953 | $5.1567 | $5.0447 | $5.1304 | 0.69% |
| Sep 21, 2023 | $5.1692 | $5.2430 | $5.0306 | $5.0958 | 1.42% |
| Sep 20, 2023 | $5.2237 | $5.2581 | $5.0652 | $5.1683 | 1.06% |
| Sep 19, 2023 | $5.1829 | $5.2784 | $5.1152 | $5.2210 | 0.74% |
| Sep 18, 2023 | $5.2271 | $5.3743 | $5.1586 | $5.1832 | 0.84% |
| Sep 17, 2023 | $5.3181 | $5.3331 | $5.1587 | $5.2265 | 1.72% |
| Sep 16, 2023 | $5.2696 | $5.3626 | $5.2456 | $5.32 | 0.96% |
| Sep 15, 2023 | $5.2188 | $5.3089 | $5.1111 | $5.2693 | 0.97% |
| Sep 14, 2023 | $5.1849 | $5.3188 | $5.1333 | $5.2199 | 0.68% |
| Sep 13, 2023 | $5.0387 | $5.3466 | $5.0231 | $5.1841 | 2.89% |
| Sep 12, 2023 | $5.0121 | $5.2266 | $4.9666 | $5.0385 | 0.53% |
| Sep 11, 2023 | $5.1715 | $5.1880 | $4.89 | $5.0121 | 3.08% |
| Sep 10, 2023 | $5.4791 | $5.4833 | $5.10 | $5.1715 | 5.61% |
| Sep 9, 2023 | $5.5187 | $5.5338 | $5.4474 | $5.4785 | 0.73% |
| Sep 8, 2023 | $5.6387 | $5.6725 | $5.4350 | $5.5187 | 2.13% |
| Sep 7, 2023 | $5.5335 | $5.6732 | $5.4780 | $5.6370 | 1.87% |
| Sep 6, 2023 | $5.5303 | $5.5925 | $5.3868 | $5.5335 | 0.06% |
| Sep 5, 2023 | $5.5143 | $5.5550 | $5.4076 | $5.5298 | 0.28% |
| Sep 4, 2023 | $5.4670 | $5.5807 | $5.4251 | $5.5125 | 0.83% |
| Sep 3, 2023 | $5.5725 | $5.5857 | $5.4120 | $5.4664 | 1.90% |
| Sep 2, 2023 | $5.5021 | $5.6554 | $5.4902 | $5.5736 | 1.30% |
| Sep 1, 2023 | $5.5130 | $5.5703 | $5.3831 | $5.5021 | 0.20% |
| Aug 31, 2023 | $5.7838 | $5.8102 | $5.4401 | $5.5141 | 4.66% |
| Aug 30, 2023 | $5.9049 | $5.9888 | $5.7257 | $5.7823 | 2.08% |
| Aug 29, 2023 | $5.7291 | $5.98 | $5.5781 | $5.9041 | 3.05% |
| Aug 28, 2023 | $5.7011 | $5.7524 | $5.5299 | $5.7301 | 0.51% |
| Aug 27, 2023 | $5.7242 | $5.7789 | $5.6419 | $5.7007 | 0.41% |
| Aug 26, 2023 | $5.6902 | $5.7795 | $5.6568 | $5.7250 | 0.61% |
| Aug 25, 2023 | $5.8171 | $5.8255 | $5.5727 | $5.6903 | 2.18% |
| Aug 24, 2023 | $6.0186 | $6.0580 | $5.7110 | $5.8182 | 3.33% |
| Aug 23, 2023 | $5.8485 | $6.1355 | $5.8213 | $6.0185 | 2.91% |
| Aug 22, 2023 | $5.9445 | $5.9768 | $5.6099 | $5.8466 | 1.65% |
| Aug 21, 2023 | $6.0682 | $6.0881 | $5.7617 | $5.9445 | 2.04% |
| Aug 20, 2023 | $6.0198 | $6.1877 | $5.9223 | $6.0691 | 0.82% |
| Aug 19, 2023 | $5.8308 | $6.0741 | $5.8191 | $6.0198 | 3.24% |
| Aug 18, 2023 | $5.6829 | $5.9051 | $5.4744 | $5.8317 | 2.62% |
| Aug 17, 2023 | $6.1847 | $6.3260 | $4.93 | $5.6818 | 8.13% |
| Aug 16, 2023 | $6.5288 | $6.5438 | $5.9578 | $6.1833 | 5.29% |
| Aug 15, 2023 | $7.0741 | $7.0802 | $6.1427 | $6.5288 | 7.71% |
| Aug 14, 2023 | $7.0542 | $7.1425 | $6.9852 | $7.0745 | 0.29% |
| Aug 13, 2023 | $7.20 | $7.2504 | $7.0255 | $7.0542 | 2.03% |
| Aug 12, 2023 | $7.0953 | $7.2374 | $7.0780 | $7.1997 | 1.47% |
| Aug 11, 2023 | $7.1642 | $7.1669 | $6.96 | $7.0952 | 0.96% |
| Aug 10, 2023 | $7.4099 | $7.6285 | $7.12 | $7.1614 | 3.35% |
| Aug 9, 2023 | $6.7012 | $8.00 | $6.6656 | $7.4094 | 10.57% |
| Aug 8, 2023 | $6.6723 | $6.7756 | $6.6041 | $6.7040 | 0.48% |
| Aug 7, 2023 | $6.7137 | $6.7879 | $6.45 | $6.6722 | 0.62% |
| Aug 6, 2023 | $6.7203 | $6.8158 | $6.6758 | $6.7128 | 0.11% |
| Aug 5, 2023 | $6.7021 | $6.74 | $6.6230 | $6.7201 | 0.27% |
| Aug 4, 2023 | $6.7730 | $6.8520 | $6.6016 | $6.7017 | 1.05% |
| Aug 3, 2023 | $6.8608 | $6.9215 | $6.7060 | $6.7725 | 1.29% |
| Aug 2, 2023 | $7.0697 | $7.0889 | $6.8051 | $6.8616 | 2.94% |
| Aug 1, 2023 | $7.0343 | $7.0805 | $6.75 | $7.0694 | 0.50% |
| Jul 31, 2023 | $7.0167 | $7.10 | $6.9290 | $7.0338 | 0.24% |
| Jul 30, 2023 | $7.1385 | $7.1903 | $6.8416 | $7.0179 | 1.69% |
| Jul 29, 2023 | $7.0682 | $7.1462 | $7.0475 | $7.1373 | 0.98% |
| Jul 28, 2023 | $7.0757 | $7.1145 | $6.9747 | $7.0691 | 0.09% |
| Jul 27, 2023 | $7.0221 | $7.1452 | $6.9122 | $7.0773 | 0.79% |
| Jul 26, 2023 | $6.9759 | $7.1267 | $6.8187 | $7.0208 | 0.64% |
| Jul 25, 2023 | $7.0550 | $7.0760 | $6.8441 | $6.9755 | 1.13% |
| Jul 24, 2023 | $7.5720 | $7.5938 | $6.9893 | $7.0528 | 6.86% |
| Jul 23, 2023 | $7.6641 | $7.7972 | $7.5068 | $7.5724 | 1.20% |
| Jul 22, 2023 | $7.5490 | $7.7632 | $7.5181 | $7.6641 | 1.52% |
| Jul 21, 2023 | $7.4316 | $7.6016 | $7.3560 | $7.5497 | 1.59% |
| Jul 20, 2023 | $7.5482 | $7.6957 | $7.3261 | $7.4311 | 1.55% |
| Jul 19, 2023 | $7.5942 | $7.7174 | $7.4330 | $7.5458 | 0.64% |
| Jul 18, 2023 | $7.8174 | $8.1948 | $7.3780 | $7.5953 | 2.84% |
| Jul 17, 2023 | $7.4092 | $7.9422 | $7.3614 | $7.8157 | 5.49% |
| Jul 16, 2023 | $7.4613 | $7.6331 | $7.3022 | $7.4102 | 0.68% |
| Jul 15, 2023 | $7.3716 | $7.5620 | $7.2407 | $7.4616 | 1.22% |
| Jul 14, 2023 | $7.5694 | $7.99 | $7.0662 | $7.3712 | 2.62% |
| Jul 13, 2023 | $6.9819 | $7.70 | $6.9280 | $7.5703 | 8.43% |
| Jul 12, 2023 | $7.0428 | $7.1287 | $6.84 | $6.9822 | 0.86% |
| Jul 11, 2023 | $7.0942 | $7.1399 | $6.9045 | $7.0430 | 0.72% |
| Jul 10, 2023 | $7.0963 | $7.2031 | $6.8040 | $7.0921 | 0.06% |
| Jul 9, 2023 | $7.0573 | $7.25 | $7.0083 | $7.0922 | 0.49% |
| Jul 8, 2023 | $7.2245 | $7.2637 | $6.8887 | $7.0575 | 2.31% |
| Jul 7, 2023 | $7.1066 | $7.2865 | $7.0152 | $7.2245 | 1.66% |
| Jul 6, 2023 | $7.4346 | $7.7059 | $7.0743 | $7.1066 | 4.41% |
| Jul 5, 2023 | $7.6758 | $7.9584 | $7.2811 | $7.4344 | 3.14% |
| Jul 4, 2023 | $7.5130 | $8.3370 | $7.4880 | $7.6759 | 2.17% |
| Jul 3, 2023 | $7.3321 | $7.6352 | $7.30 | $7.5138 | 2.48% |
| Jul 2, 2023 | $7.3914 | $7.4469 | $7.0970 | $7.3288 | 0.85% |
| Jul 1, 2023 | $7.2451 | $7.3950 | $7.0061 | $7.3893 | 1.99% |
| Jun 30, 2023 | $7.1491 | $7.51 | $6.67 | $7.2415 | 1.29% |
| Jun 29, 2023 | $6.9228 | $7.5816 | $6.8746 | $7.1474 | 3.24% |
| Jun 28, 2023 | $7.4328 | $7.4431 | $6.6715 | $6.9224 | 6.87% |
| Jun 27, 2023 | $7.2844 | $7.5427 | $7.2474 | $7.4327 | 2.04% |
| Jun 26, 2023 | $7.5445 | $7.7375 | $7.1692 | $7.2835 | 3.46% |
| Jun 25, 2023 | $7.3420 | $7.9713 | $7.3214 | $7.5415 | 2.72% |
| Jun 24, 2023 | $7.6630 | $7.7490 | $7.1438 | $7.3433 | 4.17% |
| Jun 23, 2023 | $7.3569 | $7.9817 | $7.2889 | $7.6645 | 4.18% |
| Jun 22, 2023 | $7.4541 | $7.8301 | $7.2701 | $7.3567 | 1.31% |
| Jun 21, 2023 | $7.2171 | $7.5978 | $7.0887 | $7.4541 | 3.28% |
| Jun 20, 2023 | $6.9393 | $7.30 | $6.6490 | $7.2154 | 3.98% |
| Jun 19, 2023 | $6.7271 | $7.0472 | $6.6594 | $6.9392 | 3.15% |
| Jun 18, 2023 | $6.9957 | $7.26 | $6.5513 | $6.73 | 3.80% |
| Jun 17, 2023 | $6.2970 | $7.0876 | $6.22 | $6.9960 | 11.10% |
| Jun 16, 2023 | $6.2256 | $6.3380 | $6.0087 | $6.2968 | 1.14% |
| Jun 15, 2023 | $6.0224 | $6.2960 | $5.9625 | $6.2250 | 3.36% |
| Jun 14, 2023 | $6.2547 | $6.4304 | $5.8967 | $6.0222 | 3.72% |
| Jun 13, 2023 | $6.2552 | $6.5483 | $6.0879 | $6.2572 | 0.03% |
| Jun 12, 2023 | $6.2470 | $6.4645 | $6.08 | $6.2557 | 0.14% |
| Jun 11, 2023 | $6.0096 | $6.7109 | $5.8562 | $6.2443 | 3.91% |
| Jun 10, 2023 | $7.4427 | $7.4454 | $5.40 | $6.0090 | 19.26% |
| Jun 9, 2023 | $7.6790 | $7.7799 | $7.2718 | $7.4428 | 3.08% |
| Jun 8, 2023 | $7.6982 | $7.8187 | $7.5368 | $7.6789 | 0.25% |
| Jun 7, 2023 | $8.2328 | $8.2360 | $7.6264 | $7.6991 | 6.48% |
| Jun 6, 2023 | $8.1129 | $8.3542 | $7.6166 | $8.2329 | 1.48% |
| Jun 5, 2023 | $9.1770 | $9.2379 | $7.8825 | $8.1134 | 11.59% |
| Jun 4, 2023 | $8.9756 | $9.4228 | $8.82 | $9.1779 | 2.25% |
| Jun 3, 2023 | $9.0415 | $9.1955 | $8.8814 | $8.9731 | 0.76% |
| Jun 2, 2023 | $8.5515 | $9.1888 | $8.3590 | $9.0415 | 5.73% |
| Jun 1, 2023 | $8.3511 | $8.6616 | $8.2649 | $8.5496 | 2.38% |
| May 31, 2023 | $8.4895 | $8.7935 | $8.1613 | $8.3512 | 1.63% |
| May 30, 2023 | $8.5046 | $8.6022 | $8.3846 | $8.4895 | 0.18% |
| May 29, 2023 | $8.5143 | $8.68 | $8.2077 | $8.5042 | 0.12% |
| May 28, 2023 | $8.2292 | $8.70 | $8.1945 | $8.5131 | 3.45% |
| May 27, 2023 | $8.0683 | $8.2609 | $8.0365 | $8.2322 | 2.03% |
| May 26, 2023 | $7.97 | $8.1523 | $7.8230 | $8.0652 | 1.19% |
| May 25, 2023 | $8.0784 | $8.1039 | $7.7405 | $7.9701 | 1.34% |
| May 24, 2023 | $8.5078 | $8.5210 | $7.9001 | $8.0781 | 5.05% |
| May 23, 2023 | $8.1056 | $8.5667 | $8.0140 | $8.5065 | 4.95% |
| May 22, 2023 | $8.1620 | $8.2184 | $7.9712 | $8.1055 | 0.69% |
| May 21, 2023 | $8.4509 | $8.4899 | $8.0481 | $8.1618 | 3.42% |
| May 20, 2023 | $8.4320 | $8.5139 | $8.3273 | $8.4523 | 0.24% |
| May 19, 2023 | $8.5265 | $8.5537 | $8.3658 | $8.4360 | 1.06% |
| May 18, 2023 | $8.7173 | $8.7524 | $8.3315 | $8.5258 | 2.20% |
| May 17, 2023 | $8.5371 | $8.8776 | $8.3222 | $8.7162 | 2.10% |
| May 16, 2023 | $8.5845 | $8.7437 | $8.4304 | $8.5377 | 0.55% |
| May 15, 2023 | $8.4761 | $9.0078 | $8.2884 | $8.5865 | 1.30% |
| May 14, 2023 | $8.2878 | $8.7287 | $8.0910 | $8.4757 | 2.27% |
| May 13, 2023 | $8.2966 | $8.3648 | $8.1608 | $8.2869 | 0.12% |
| May 12, 2023 | $8.0652 | $8.3432 | $7.7275 | $8.2946 | 2.84% |
| May 11, 2023 | $8.6001 | $8.6056 | $7.8439 | $8.0617 | 6.26% |
| May 10, 2023 | $8.3491 | $8.7730 | $8.0302 | $8.5997 | 3.00% |
| May 9, 2023 | $8.3086 | $8.4091 | $8.1128 | $8.3489 | 0.49% |
| May 8, 2023 | $9.2010 | $9.2662 | $8.0179 | $8.3072 | 9.71% |
| May 7, 2023 | $9.2096 | $9.4241 | $9.1335 | $9.2030 | 0.07% |
| May 6, 2023 | $9.8372 | $9.9201 | $9.0005 | $9.2118 | 6.36% |
| May 5, 2023 | $9.6769 | $9.8946 | $9.50 | $9.8353 | 1.64% |
| May 4, 2023 | $10.0198 | $10.0337 | $9.5626 | $9.6782 | 3.41% |
| May 3, 2023 | $9.9298 | $10.1450 | $9.4379 | $10.0214 | 0.92% |
| May 2, 2023 | $9.9251 | $10.0120 | $9.7604 | $9.9287 | 0.04% |
| May 1, 2023 | $10.3198 | $10.3494 | $9.77 | $9.9263 | 3.81% |
| Apr 30, 2023 | $10.7337 | $11.00 | $10.2585 | $10.3199 | 3.86% |
| Apr 29, 2023 | $10.1577 | $10.8674 | $10.1086 | $10.7369 | 5.70% |
| Apr 28, 2023 | $10.1769 | $10.2413 | $9.8751 | $10.1572 | 0.19% |
| Apr 27, 2023 | $10.0234 | $10.4016 | $9.9155 | $10.1768 | 1.53% |
| Apr 26, 2023 | $10.3664 | $10.8888 | $9.43 | $10.0213 | 3.33% |
| Apr 25, 2023 | $10.2258 | $10.4786 | $9.7682 | $10.3677 | 1.39% |
| Apr 24, 2023 | $10.2131 | $10.4330 | $9.9644 | $10.2221 | 0.09% |
| Apr 23, 2023 | $10.3260 | $10.3407 | $9.72 | $10.2160 | 1.07% |
| Apr 22, 2023 | $10.1486 | $10.4398 | $9.9673 | $10.3284 | 1.77% |
| Apr 21, 2023 | $11.0353 | $11.1937 | $9.85 | $10.1486 | 8.04% |
| Apr 20, 2023 | $11.3093 | $11.4858 | $10.8322 | $11.0353 | 2.42% |
| Apr 19, 2023 | $12.7168 | $13.1640 | $11.1045 | $11.3108 | 11.06% |
| Apr 18, 2023 | $12.3111 | $12.7679 | $12.1206 | $12.7167 | 3.29% |
| Apr 17, 2023 | $12.5904 | $12.8467 | $12.1056 | $12.3071 | 2.25% |
| Apr 16, 2023 | $12.5569 | $12.74 | $12.2725 | $12.5910 | 0.27% |
| Apr 15, 2023 | $12.6725 | $12.9098 | $12.4063 | $12.5596 | 0.89% |
| Apr 14, 2023 | $12.3694 | $13.6434 | $12.1706 | $12.6731 | 2.46% |
| Apr 13, 2023 | $11.3556 | $12.5222 | $11.2532 | $12.3686 | 8.92% |
| Apr 12, 2023 | $11.7340 | $11.9898 | $11.0350 | $11.3542 | 3.24% |
| Apr 11, 2023 | $11.4526 | $12.1404 | $11.3202 | $11.7336 | 2.45% |
| Apr 10, 2023 | $11.0682 | $11.4950 | $10.8912 | $11.4536 | 3.48% |
| Apr 9, 2023 | $11.0268 | $11.1490 | $10.85 | $11.0699 | 0.39% |
| Apr 8, 2023 | $11.1563 | $11.3033 | $10.6114 | $11.0255 | 1.17% |
| Apr 7, 2023 | $11.4612 | $11.5096 | $11.0336 | $11.1573 | 2.65% |
| Apr 6, 2023 | $11.5439 | $11.7085 | $11.2229 | $11.4630 | 0.70% |
| Apr 5, 2023 | $11.4669 | $12.0382 | $11.2282 | $11.5456 | 0.69% |
| Apr 4, 2023 | $11.3369 | $11.5729 | $11.1119 | $11.4669 | 1.15% |
| Apr 3, 2023 | $12.1579 | $12.1597 | $11.00 | $11.3385 | 6.74% |
| Apr 2, 2023 | $11.2684 | $12.58 | $11.1489 | $12.1596 | 7.91% |
| Apr 1, 2023 | $11.3843 | $11.5258 | $11.0576 | $11.2682 | 1.02% |
| Mar 31, 2023 | $11.1589 | $11.4601 | $11.0469 | $11.3838 | 2.02% |
| Mar 30, 2023 | $11.6318 | $11.8471 | $10.8512 | $11.1596 | 4.06% |
| Mar 29, 2023 | $11.2690 | $11.7890 | $11.2155 | $11.6318 | 3.22% |
| Mar 28, 2023 | $11.1315 | $11.3335 | $10.8081 | $11.2683 | 1.23% |
| Mar 27, 2023 | $11.8510 | $12.04 | $10.7233 | $11.1310 | 6.08% |
| Mar 26, 2023 | $11.5926 | $12.0189 | $11.4083 | $11.8537 | 2.25% |
| Mar 25, 2023 | $12.2047 | $12.2667 | $11.4336 | $11.5903 | 5.03% |
| Mar 24, 2023 | $13.2794 | $13.2805 | $12.03 | $12.2051 | 8.09% |
| Mar 23, 2023 | $13.1242 | $13.3378 | $12.3741 | $13.2821 | 1.20% |
| Mar 22, 2023 | $12.2601 | $13.2076 | $11.7108 | $13.1252 | 7.06% |
| Mar 21, 2023 | $12.10 | $12.5475 | $11.6652 | $12.26 | 1.32% |
| Mar 20, 2023 | $13.0163 | $13.1636 | $11.9797 | $12.1027 | 7.02% |
| Mar 19, 2023 | $12.7875 | $13.5120 | $12.6436 | $13.0176 | 1.80% |
| Mar 18, 2023 | $13.5132 | $14.2461 | $12.6159 | $12.7853 | 5.39% |
| Mar 17, 2023 | $12.3525 | $13.6899 | $12.0985 | $13.5176 | 9.43% |
| Mar 16, 2023 | $12.2419 | $12.4739 | $11.8103 | $12.3504 | 0.89% |
| Mar 15, 2023 | $13.5673 | $14.1822 | $11.9511 | $12.2418 | 9.77% |
| Mar 14, 2023 | $12.3103 | $14.6337 | $11.9685 | $13.5705 | 10.24% |
| Mar 13, 2023 | $11.8770 | $12.80 | $11.3999 | $12.3103 | 3.65% |
| Mar 12, 2023 | $10.4350 | $12.06 | $10.0345 | $11.8899 | 13.94% |
| Mar 11, 2023 | $10.7915 | $11.10 | $9.8906 | $10.4335 | 3.32% |
| Mar 10, 2023 | $11.1195 | $11.6656 | $9.7006 | $10.7913 | 2.95% |
| Mar 9, 2023 | $10.5125 | $11.49 | $10.4105 | $11.1198 | 5.78% |
| Mar 8, 2023 | $11.1278 | $11.2051 | $10.2101 | $10.5158 | 5.50% |
| Mar 7, 2023 | $11.2946 | $11.7251 | $10.71 | $11.1278 | 1.48% |
| Mar 6, 2023 | $11.1564 | $11.5224 | $10.9666 | $11.2935 | 1.23% |
| Mar 5, 2023 | $11.2645 | $11.5439 | $11.0281 | $11.1566 | 0.96% |
| Mar 4, 2023 | $11.7370 | $11.8475 | $10.6252 | $11.2656 | 4.02% |
| Mar 3, 2023 | $12.8509 | $12.8918 | $11.25 | $11.7381 | 8.66% |
| Mar 2, 2023 | $13.4480 | $13.7777 | $12.55 | $12.8466 | 4.47% |
| Mar 1, 2023 | $11.8860 | $13.4986 | $11.8214 | $13.4495 | 13.15% |
| Feb 28, 2023 | $12.3754 | $12.4423 | $11.7728 | $11.8860 | 3.95% |
| Feb 27, 2023 | $12.6380 | $13.0655 | $12.1020 | $12.3764 | 2.07% |
| Feb 26, 2023 | $12.2499 | $12.9347 | $12.1218 | $12.6407 | 3.19% |
| Feb 25, 2023 | $12.8447 | $12.8957 | $11.4966 | $12.2498 | 4.63% |
| Feb 24, 2023 | $13.4449 | $13.7993 | $12.4225 | $12.8449 | 4.46% |
| Feb 23, 2023 | $13.8938 | $14.1648 | $13.1945 | $13.4450 | 3.23% |
| Feb 22, 2023 | $13.4466 | $13.9910 | $12.75 | $13.8913 | 3.31% |
| Feb 21, 2023 | $14.2181 | $14.2741 | $13.0445 | $13.4449 | 5.44% |
| Feb 20, 2023 | $14.0766 | $14.3965 | $13.61 | $14.2181 | 1.01% |
| Feb 19, 2023 | $14.4360 | $14.84 | $13.6034 | $14.0791 | 2.47% |
| Feb 18, 2023 | $14.7423 | $14.9969 | $14.1292 | $14.4335 | 2.09% |
| Feb 17, 2023 | $14.6807 | $15.0946 | $14.0991 | $14.7430 | 0.42% |
| Feb 16, 2023 | $15.9404 | $16.7422 | $14.50 | $14.6866 | 7.87% |
| Feb 15, 2023 | $14.7518 | $16.40 | $14.0979 | $15.9415 | 8.06% |
| Feb 14, 2023 | $13.7341 | $14.7985 | $13.5290 | $14.7535 | 7.42% |
| Feb 13, 2023 | $13.1050 | $13.8173 | $12.3460 | $13.7341 | 4.80% |
| Feb 12, 2023 | $13.8858 | $14.1875 | $12.9055 | $13.1054 | 5.62% |
| Feb 11, 2023 | $13.6554 | $14.6770 | $13.2337 | $13.8858 | 1.69% |
| Feb 10, 2023 | $13.3455 | $13.75 | $12.5883 | $13.6562 | 2.33% |
| Feb 9, 2023 | $15.0878 | $15.1733 | $12.6666 | $13.3407 | 11.58% |
| Feb 8, 2023 | $16.0534 | $16.35 | $14.7161 | $15.0804 | 6.06% |
| Feb 7, 2023 | $14.9511 | $16.2455 | $14.9345 | $16.0525 | 7.37% |
| Feb 6, 2023 | $15.4261 | $15.9759 | $14.3123 | $14.9482 | 3.10% |
| Feb 5, 2023 | $16.4849 | $17.0599 | $14.80 | $15.4230 | 6.44% |
| Feb 4, 2023 | $17.0158 | $17.0758 | $16.2978 | $16.4861 | 3.11% |
| Feb 3, 2023 | $17.2250 | $17.5278 | $16.5313 | $17.0157 | 1.22% |
| Feb 2, 2023 | $18.2582 | $18.6909 | $16.9102 | $17.2237 | 5.67% |
| Feb 1, 2023 | $16.7402 | $18.43 | $15.5676 | $18.2640 | 9.10% |
| Jan 31, 2023 | $17.2173 | $17.4416 | $16.0982 | $16.7445 | 2.75% |
| Jan 30, 2023 | $18.3226 | $20.3835 | $16.21 | $17.2225 | 6.00% |
| Jan 29, 2023 | $17.8120 | $18.95 | $17.46 | $18.3357 | 2.94% |
| Jan 28, 2023 | $17.7560 | $19.20 | $16.6209 | $17.8192 | 0.36% |
| Jan 27, 2023 | $18.1543 | $18.7985 | $17.20 | $17.7599 | 2.17% |
| Jan 26, 2023 | $18.3793 | $20.40 | $17.1609 | $18.1429 | 1.29% |
| Jan 25, 2023 | $12.3407 | $18.90 | $12.2356 | $18.38 | 48.94% |
| Jan 24, 2023 | $12.6657 | $13.5786 | $11.7595 | $12.3404 | 2.57% |
| Jan 23, 2023 | $13.3036 | $14.4526 | $12.4435 | $12.6744 | 4.73% |
| Jan 22, 2023 | $11.7513 | $14.5780 | $11.7309 | $13.3033 | 13.21% |
| Jan 21, 2023 | $10.9515 | $13.4261 | $10.5139 | $11.7565 | 7.35% |
| Jan 20, 2023 | $7.8731 | $11.40 | $7.7582 | $10.9471 | 39.04% |
| Jan 19, 2023 | $7.62 | $8.1095 | $7.5042 | $7.8741 | 3.33% |
| Jan 18, 2023 | $7.6097 | $8.49 | $7.0178 | $7.6196 | 0.13% |
| Jan 17, 2023 | $8.1318 | $8.2897 | $7.5422 | $7.6105 | 6.41% |
| Jan 16, 2023 | $7.9245 | $8.6449 | $7.5791 | $8.1318 | 2.62% |
| Jan 15, 2023 | $7.7045 | $8.8549 | $7.0238 | $7.9255 | 2.87% |
| Jan 14, 2023 | $6.8142 | $8.2999 | $6.7705 | $7.7058 | 13.08% |
| Jan 13, 2023 | $6.4647 | $7.1916 | $6.1973 | $6.8115 | 5.36% |
| Jan 12, 2023 | $5.2971 | $6.6045 | $5.0339 | $6.4591 | 21.94% |
| Jan 11, 2023 | $5.4872 | $5.5307 | $5.0010 | $5.2950 | 3.50% |
| Jan 10, 2023 | $5.2121 | $5.94 | $4.9378 | $5.4872 | 5.28% |
| Jan 9, 2023 | $3.9327 | $5.6999 | $3.8936 | $5.2121 | 32.53% |
| Jan 8, 2023 | $3.8365 | $3.9614 | $3.7335 | $3.9320 | 2.49% |
| Jan 7, 2023 | $3.8584 | $3.9030 | $3.7840 | $3.8329 | 0.66% |
| Jan 6, 2023 | $3.7098 | $3.91 | $3.5864 | $3.8580 | 3.99% |
| Jan 5, 2023 | $3.8128 | $3.8494 | $3.6480 | $3.7097 | 2.70% |
| Jan 4, 2023 | $3.8195 | $4.0249 | $3.7029 | $3.8128 | 0.18% |
| Jan 3, 2023 | $3.7568 | $3.92 | $3.6527 | $3.8219 | 1.73% |
| Jan 2, 2023 | $3.5219 | $3.9022 | $3.4347 | $3.7598 | 6.75% |
| Jan 1, 2023 | $3.4491 | $3.5510 | $3.4090 | $3.5214 | 2.10% |
Tietoa Aptos historiatiedoista
This page lists daily Aptos (APT) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Aptos live price · APT to USD converter