- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Aptos (APT) historical data and Live price
Aptos
APT$ 7.27 + 7.286 % 
0.00010694 BTC
0.00010694 BTC MARKET CAP
3.405 B
3.405 B
24H VOLUME
82.528 M
82.528 M
CIRC.SUPPLY
468.585 M
468.585 M
MAX SUPPLY
Rank26
1H 1.69 %
24H 7.29 %
7D -1.77 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 6.627 | 6.981 | 6.611 | 6.974 | 86,148,447.27 | 3,267,763,400.57 |
| 7/25/24 | 6.813 | 6.829 | 6.445 | 6.627 | 118,908,622.42 | 3,103,799,508.66 |
| 7/24/24 | 7.142 | 7.185 | 6.778 | 6.813 | 76,029,272.44 | 3,189,810,673.61 |
| 7/23/24 | 7.208 | 7.345 | 6.951 | 7.142 | 100,983,686.91 | 3,342,848,667.68 |
| 7/22/24 | 7.479 | 7.646 | 7.174 | 7.208 | 285,755,599.17 | 3,372,375,713.9 |
| 7/21/24 | 7.372 | 7.537 | 7.107 | 7.478 | 98,431,583.05 | 3,497,891,125.37 |
| 7/20/24 | 7.458 | 7.481 | 7.276 | 7.372 | 76,396,334.65 | 3,446,804,010.59 |
| 7/19/24 | 6.984 | 7.487 | 6.868 | 7.458 | 119,527,241.34 | 3,485,723,133.06 |
| 7/18/24 | 7.063 | 7.137 | 6.862 | 6.984 | 101,033,759.84 | 3,263,198,499.89 |
| 7/17/24 | 7.06 | 7.366 | 7.06 | 7.062 | 117,435,009.25 | 3,298,453,158.04 |
| 7/16/24 | 6.994 | 7.156 | 6.636 | 7.06 | 124,229,812.29 | 3,296,265,124.69 |
| 7/15/24 | 6.634 | 6.996 | 6.621 | 6.996 | 108,447,764.01 | 3,265,205,075.64 |
| 7/14/24 | 6.348 | 6.705 | 6.341 | 6.633 | 83,309,161.72 | 3,094,880,907.01 |
| 7/13/24 | 6.104 | 6.4 | 6.104 | 6.348 | 63,856,583.01 | 2,960,905,191.06 |
| 7/12/24 | 6.038 | 6.136 | 5.917 | 6.103 | 75,167,232.32 | 2,776,550,679.3 |
| 7/11/24 | 6.146 | 6.379 | 6.026 | 6.038 | 81,587,326.94 | 2,745,738,983.33 |
| 7/10/24 | 6.016 | 6.246 | 5.952 | 6.146 | 81,056,706.06 | 2,793,906,711.52 |
| 7/9/24 | 5.836 | 6.042 | 5.765 | 6.014 | 97,001,434.52 | 2,732,995,810.59 |
| 7/8/24 | 5.581 | 5.969 | 5.343 | 5.836 | 174,053,924.34 | 2,651,008,686.6 |
| 7/7/24 | 5.984 | 5.985 | 5.567 | 5.58 | 90,756,273.7 | 2,533,986,004.31 |
| 7/6/24 | 5.55 | 6.05 | 5.493 | 5.985 | 90,594,070.99 | 2,716,620,104.46 |
| 7/5/24 | 5.966 | 5.973 | 5.264 | 5.551 | 253,313,828.14 | 2,518,680,325.2 |
| 7/4/24 | 6.601 | 6.637 | 5.959 | 5.966 | 154,968,315.49 | 2,706,324,533.82 |
| 7/3/24 | 6.951 | 6.976 | 6.56 | 6.602 | 118,052,741.28 | 2,993,591,331.51 |
| 7/2/24 | 7.053 | 7.059 | 6.847 | 6.952 | 85,555,498.94 | 3,150,955,908.71 |
| 7/1/24 | 7.062 | 7.227 | 7.009 | 7.053 | 94,381,362.39 | 3,195,975,826.79 |
| 6/30/24 | 6.89 | 7.071 | 6.792 | 7.062 | 76,659,943.9 | 3,198,610,666.3 |
| 6/29/24 | 6.853 | 7.034 | 6.84 | 6.89 | 61,595,432.94 | 3,119,739,814.59 |
| 6/28/24 | 7.029 | 7.105 | 6.85 | 6.853 | 92,730,029.84 | 3,101,894,028.85 |
| 6/27/24 | 6.838 | 7.086 | 6.738 | 7.028 | 89,574,574.55 | 3,179,942,297.75 |
| 6/26/24 | 6.948 | 7.002 | 6.719 | 6.839 | 89,592,411.71 | 3,093,126,091.99 |
| 6/25/24 | 6.942 | 7.093 | 6.844 | 6.948 | 119,627,896.74 | 3,141,297,634.64 |
| 6/24/24 | 6.739 | 6.949 | 6.509 | 6.941 | 185,776,570.91 | 3,137,231,659.52 |
| 6/23/24 | 6.862 | 6.983 | 6.699 | 6.739 | 79,371,572.26 | 3,044,522,482.52 |
| 6/22/24 | 6.938 | 6.938 | 6.816 | 6.863 | 72,928,164.01 | 3,099,730,320.1 |
| 6/21/24 | 6.906 | 7.029 | 6.813 | 6.937 | 144,017,997.17 | 3,132,104,852.15 |
| 6/20/24 | 6.892 | 7.159 | 6.73 | 6.908 | 168,130,289.83 | 3,117,741,649.74 |
| 6/19/24 | 6.829 | 7.109 | 6.752 | 6.892 | 153,104,339.22 | 3,109,257,501.59 |
| 6/18/24 | 7.448 | 7.448 | 6.522 | 6.83 | 281,839,858.11 | 3,080,197,947.56 |
| 6/17/24 | 7.897 | 7.919 | 7.256 | 7.449 | 163,664,515.59 | 3,358,197,912.43 |
| 6/16/24 | 7.876 | 7.939 | 7.752 | 7.897 | 74,373,734.02 | 3,559,043,103.75 |
| 6/15/24 | 7.689 | 7.929 | 7.653 | 7.874 | 86,015,805.67 | 3,547,532,460.55 |
| 6/14/24 | 7.881 | 8.094 | 7.452 | 7.689 | 149,062,543.22 | 3,462,967,447.48 |
| 6/13/24 | 8.24 | 8.243 | 7.804 | 7.881 | 142,078,400.58 | 3,547,830,630.02 |
| 6/12/24 | 7.972 | 8.535 | 7.84 | 8.24 | 174,607,994.59 | 3,614,945,764.25 |
| 6/11/24 | 8.27 | 8.315 | 7.765 | 7.97 | 285,982,460.64 | 3,495,111,005.34 |
| 6/10/24 | 8.59 | 8.609 | 8.222 | 8.271 | 178,063,932.24 | 3,625,745,756.46 |
| 6/9/24 | 8.131 | 8.614 | 8.051 | 8.589 | 151,320,688.35 | 3,763,640,674.48 |
| 6/8/24 | 8.592 | 8.592 | 8.041 | 8.131 | 129,105,785.93 | 3,561,709,095.36 |
| 6/7/24 | 9.096 | 9.38 | 7.997 | 8.593 | 209,943,585.55 | 3,762,789,142.51 |
| 6/6/24 | 9.31 | 9.31 | 8.938 | 9.096 | 89,505,368.8 | 3,981,340,520.61 |
| 6/5/24 | 9.154 | 9.365 | 9.153 | 9.31 | 107,916,944.02 | 4,073,459,239.57 |
| 6/4/24 | 8.925 | 9.234 | 8.767 | 9.154 | 111,120,344.05 | 4,003,620,882.43 |
| 6/3/24 | 8.926 | 9.153 | 8.817 | 8.925 | 110,079,003.41 | 3,902,083,058.84 |
| 6/2/24 | 9.07 | 9.144 | 8.813 | 8.926 | 86,339,803.87 | 3,901,049,797.13 |
| 6/1/24 | 9.143 | 9.155 | 9.022 | 9.07 | 62,986,224.81 | 3,962,742,008.81 |
| 5/31/24 | 9.189 | 9.258 | 8.99 | 9.144 | 107,204,863.88 | 3,992,970,200.94 |
| 5/30/24 | 9.075 | 9.475 | 8.87 | 9.189 | 130,479,034.34 | 4,011,638,073.66 |
| 5/29/24 | 9.35 | 9.524 | 9.046 | 9.075 | 123,338,397.56 | 3,960,231,366.47 |
| 5/28/24 | 9.641 | 9.659 | 9.222 | 9.35 | 171,384,414.37 | 4,078,656,110.06 |
| 5/27/24 | 9.046 | 9.72 | 9.041 | 9.641 | 153,562,624.62 | 4,204,130,954.76 |
| 5/26/24 | 9.097 | 9.199 | 8.94 | 9.045 | 99,897,192.83 | 3,942,966,668.95 |
| 5/25/24 | 8.955 | 9.159 | 8.911 | 9.097 | 90,921,833.28 | 3,964,100,064.92 |
| 5/24/24 | 8.922 | 9.177 | 8.703 | 8.955 | 155,349,033 | 3,900,552,560.72 |
| 5/23/24 | 8.99 | 9.174 | 8.465 | 8.922 | 215,154,721.96 | 3,885,056,411.53 |
| 5/22/24 | 9.308 | 9.357 | 8.928 | 8.99 | 156,251,800.23 | 3,913,021,294.82 |
| 5/21/24 | 9.091 | 9.407 | 8.92 | 9.308 | 210,402,051.53 | 4,049,931,047.85 |
| 5/20/24 | 8.112 | 9.099 | 8.036 | 9.091 | 171,926,554.14 | 3,954,135,961.96 |
| 5/19/24 | 8.581 | 8.683 | 8.096 | 8.112 | 92,396,731.55 | 3,527,042,363.58 |
| 5/18/24 | 8.581 | 8.698 | 8.472 | 8.58 | 87,445,666.78 | 3,729,509,921.18 |
| 5/17/24 | 8.377 | 8.694 | 8.285 | 8.581 | 120,438,923.88 | 3,728,176,241.72 |
| 5/16/24 | 8.489 | 8.578 | 8.116 | 8.377 | 116,342,862.65 | 3,638,316,472.1 |
| 5/15/24 | 7.791 | 8.563 | 7.726 | 8.488 | 130,699,576.08 | 3,685,253,185.12 |
| 5/14/24 | 8.174 | 8.232 | 7.776 | 7.791 | 116,980,353.34 | 3,381,128,595.78 |
| 5/13/24 | 8.359 | 8.511 | 7.921 | 8.174 | 159,108,770.27 | 3,546,270,713.62 |
| 5/12/24 | 8.39 | 8.499 | 8.327 | 8.359 | 64,971,226.03 | 3,586,952,756.35 |
| 5/11/24 | 8.46 | 8.558 | 8.319 | 8.39 | 70,050,713.9 | 3,599,132,062.47 |
| 5/10/24 | 8.813 | 8.913 | 8.382 | 8.46 | 108,017,931.01 | 3,627,790,929.19 |
