Aptos price history in 2022
In 2022 Aptos (APT) went from $0.0250 on 2022-01-11 to $3.4555 on 2022-12-31, a change of +13722.05%. The highest price was $9.9779 on 2022-10-23 and the lowest $0.003581 on 2022-09-30. About $1.88B was traded across the year. The best day was 2022-10-18 (+194143.44%) and the worst 2022-11-08 (-31.18%).
$0.0250Open · 2022-01-11
$3.4555Close · 2022-12-31
$9.9779High · 2022-10-23
$0.003581Low · 2022-09-30
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0250 | $0.085626 | $0.0250 | $0.048021 | $2.34M | +92.08% |
| February | $0.048032 | $0.048121 | $0.023984 | $0.030057 | $2.84M | -37.42% |
| March | $0.030169 | $0.030169 | $0.0206 | $0.021787 | $1.73M | -27.78% |
| April | $0.02195 | $0.031294 | $0.020533 | $0.026679 | $5.78M | +21.54% |
| May | $0.026683 | $0.026708 | $0.007968 | $0.008224 | $1.77M | -69.18% |
| June | $0.008204 | $0.008204 | $0.005471 | $0.005514 | $320.61K | -32.78% |
| July | $0.005519 | $0.006125 | $0.004874 | $0.00593 | $354.85K | +7.46% |
| August | $0.005932 | $0.006079 | $0.003924 | $0.003942 | $404.86K | -33.55% |
| September | $0.003934 | $0.003994 | $0.003581 | $0.003994 | $403.41K | +1.50% |
| October | $0.003992 | $9.9779 | $0.003606 | $7.9412 | $865.86M | +198823.48% |
| November | $7.9412 | $8.3125 | $3.4697 | $4.7156 | $695.98M | -40.62% |
| December | $4.7723 | $5.421 | $3.0654 | $3.4555 | $306.76M | -27.59% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $3.4554 | $3.5366 | $3.4064 | $3.4555 | $7.77M | +0.47% |
| 2022-12-30 | $3.269 | $3.5055 | $3.2542 | $3.4395 | $9.78M | +5.96% |
| 2022-12-29 | $3.1909 | $3.3298 | $3.0654 | $3.246 | $8.13M | +0.90% |
| 2022-12-28 | $3.5962 | $3.6087 | $3.1591 | $3.217 | $6.36M | -0.90% |
| 2022-12-27 | $3.5723 | $3.6104 | $3.1482 | $3.2463 | $6.12M | -9.85% |
| 2022-12-26 | $3.5794 | $3.6728 | $3.549 | $3.6011 | $3.22M | +0.61% |
| 2022-12-25 | $3.5734 | $3.65 | $3.5227 | $3.5794 | $3.58M | +0.18% |
| 2022-12-24 | $3.7312 | $3.7361 | $3.53 | $3.5728 | $2.15M | -4.49% |
| 2022-12-23 | $3.7106 | $3.8111 | $3.691 | $3.7407 | $2.54M | +0.01% |
| 2022-12-22 | $3.6457 | $3.7796 | $3.5652 | $3.7402 | $4.87M | +2.55% |
| 2022-12-21 | $3.7932 | $3.7977 | $3.6073 | $3.647 | $3.57M | -4.97% |
| 2022-12-20 | $3.891 | $3.9219 | $3.7446 | $3.8378 | $3.54M | -0.56% |
| 2022-12-19 | $4.048 | $4.0635 | $3.6815 | $3.8595 | $8.67M | -4.76% |
| 2022-12-18 | $4.09 | $4.2577 | $3.88 | $4.0525 | $25.53M | -0.69% |
| 2022-12-17 | $4.0465 | $4.1469 | $3.9612 | $4.0806 | $13.78M | +1.02% |
| 2022-12-16 | $4.6652 | $4.7377 | $3.9691 | $4.0394 | $20.73M | -7.55% |
| 2022-12-15 | $4.7229 | $4.7448 | $4.3387 | $4.3695 | $5.92M | -7.24% |
| 2022-12-14 | $4.6719 | $4.7968 | $4.4769 | $4.7104 | $12.44M | +1.42% |
| 2022-12-13 | $4.5287 | $4.6715 | $4.2838 | $4.6444 | $6.81M | +2.26% |
| 2022-12-12 | $4.4028 | $4.6705 | $4.2736 | $4.5417 | $11.53M | +3.17% |
| 2022-12-11 | $4.8144 | $4.8604 | $4.3095 | $4.4024 | $6.80M | -8.31% |
| 2022-12-10 | $4.8244 | $4.91 | $4.7593 | $4.8014 | $3.33M | -0.32% |
| 2022-12-09 | $4.8244 | $4.8421 | $4.7548 | $4.8169 | $4.47M | -1.23% |
| 2022-12-08 | $4.8182 | $4.9443 | $4.7053 | $4.877 | $14.02M | +1.09% |
| 2022-12-07 | $5.0487 | $5.0494 | $4.6423 | $4.8243 | $15.53M | +0.67% |
| 2022-12-06 | $5.1256 | $5.1323 | $4.61 | $4.7921 | $9.60M | -6.84% |
| 2022-12-05 | $5.1874 | $5.421 | $5.0055 | $5.1441 | $17.90M | -0.98% |
| 2022-12-04 | $5.1127 | $5.3867 | $5.07 | $5.1948 | $19.38M | +1.34% |
| 2022-12-03 | $4.8989 | $5.2507 | $4.8771 | $5.1261 | $30.98M | +4.60% |
| 2022-12-02 | $4.6527 | $5.0584 | $4.5184 | $4.9005 | $8.36M | +4.87% |
| 2022-12-01 | $4.7723 | $4.7895 | $4.5868 | $4.6728 | $9.36M | -0.91% |
| 2022-11-30 | $4.6755 | $4.8717 | $4.5705 | $4.7156 | $14.92M | +0.77% |
| 2022-11-29 | $4.4789 | $4.7949 | $4.4363 | $4.6794 | $15.18M | +4.46% |
| 2022-11-28 | $4.7935 | $4.7936 | $4.3162 | $4.4796 | $11.82M | +1.23% |
| 2022-11-27 | $4.7356 | $4.8266 | $4.3106 | $4.4253 | $7.51M | -6.95% |
| 2022-11-26 | $4.4282 | $5.0327 | $4.4084 | $4.7559 | $29.27M | +7.39% |
| 2022-11-25 | $4.4367 | $4.5534 | $4.2603 | $4.4287 | $11.21M | -0.68% |
| 2022-11-24 | $4.4396 | $4.724 | $4.2371 | $4.4589 | $23.58M | +0.38% |
| 2022-11-23 | $4.3081 | $4.582 | $4.2461 | $4.4422 | $18.41M | +2.42% |
| 2022-11-22 | $4.0677 | $4.5282 | $3.861 | $4.3372 | $21.03M | +6.66% |
| 2022-11-21 | $4.0975 | $4.1475 | $3.8727 | $4.0664 | $17.38M | -0.73% |
| 2022-11-20 | $4.6195 | $4.6285 | $4.0286 | $4.0962 | $19.78M | -6.77% |
| 2022-11-19 | $4.5824 | $4.6645 | $4.3132 | $4.3935 | $3.84M | -5.71% |
| 2022-11-18 | $4.6629 | $4.9247 | $4.5479 | $4.6595 | $19.18M | -1.07% |
| 2022-11-17 | $4.5035 | $4.8449 | $4.3629 | $4.7099 | $27.65M | +3.90% |
| 2022-11-16 | $4.2734 | $4.9592 | $4.2634 | $4.5333 | $37.94M | +5.30% |
| 2022-11-15 | $4.1913 | $4.6943 | $4.1197 | $4.3051 | $22.66M | +2.74% |
| 2022-11-14 | $4.2171 | $4.5229 | $3.7747 | $4.1903 | $13.39M | +0.22% |
| 2022-11-13 | $4.2933 | $4.5123 | $3.7731 | $4.1811 | $25.86M | -2.42% |
| 2022-11-12 | $4.6562 | $4.6702 | $4.1196 | $4.2847 | $11.59M | -8.06% |
| 2022-11-11 | $4.7079 | $5.2056 | $4.4619 | $4.6602 | $14.12M | -0.98% |
| 2022-11-10 | $5.2526 | $5.43 | $4.4848 | $4.7064 | $31.75M | +19.10% |
| 2022-11-09 | $5.3735 | $5.385 | $3.4697 | $3.9516 | $6.10M | -7.37% |
| 2022-11-08 | $6.2082 | $6.7078 | $4.1241 | $4.2661 | $59.84M | -31.18% |
| 2022-11-07 | $7.0912 | $7.2285 | $5.98 | $6.199 | $36.23M | -13.14% |
| 2022-11-06 | $7.8004 | $7.8452 | $6.80 | $7.1367 | $36.65M | -8.04% |
| 2022-11-05 | $7.743 | $8.2284 | $7.5317 | $7.7603 | $27.85M | +0.55% |
| 2022-11-04 | $7.3262 | $7.8652 | $7.2642 | $7.7177 | $35.79M | +5.71% |
| 2022-11-03 | $7.3631 | $7.5789 | $7.1636 | $7.3011 | $17.64M | -0.89% |
| 2022-11-02 | $7.2357 | $7.5585 | $7.133 | $7.3666 | $39.29M | +1.81% |
| 2022-11-01 | $7.9412 | $8.3125 | $7.1526 | $7.2356 | $38.53M | -8.89% |
| 2022-10-31 | $7.8378 | $8.2611 | $7.6989 | $7.9412 | $35.81M | +1.37% |
| 2022-10-30 | $7.8057 | $8.2261 | $7.6567 | $7.8338 | $36.89M | -0.08% |
| 2022-10-29 | $7.9439 | $8.3648 | $7.591 | $7.8401 | $40.60M | -1.86% |
| 2022-10-28 | $8.1994 | $8.4479 | $7.76 | $7.9887 | $38.38M | -2.53% |
| 2022-10-27 | $9.189 | $9.2424 | $7.93 | $8.1957 | $40.78M | -10.82% |
| 2022-10-26 | $8.9758 | $9.63 | $8.7755 | $9.1901 | $53.38M | +2.87% |
| 2022-10-25 | $9.4288 | $9.4699 | $8.5245 | $8.9333 | $59.03M | -5.51% |
| 2022-10-24 | $9.6948 | $9.7493 | $9.0544 | $9.4538 | $48.39M | -2.70% |
| 2022-10-23 | $9.5885 | $9.9779 | $9.0333 | $9.7164 | $77.48M | +8.61% |
| 2022-10-22 | $7.5003 | $9.30 | $7.3476 | $8.9463 | $7.70M | +19.22% |
| 2022-10-21 | $7.3733 | $7.6943 | $7.00 | $7.5041 | $3.68M | +0.59% |
| 2022-10-20 | $7.2739 | $7.6932 | $6.9988 | $7.4599 | $61.35M | +2.35% |
| 2022-10-19 | $7.8306 | $7.87 | $6.7812 | $7.2883 | $132.03M | -6.96% |
| 2022-10-18 | $4.50 | $7.8333 | $4.50 | $7.8333 | $230.10M | +194143.44% |
| 2022-10-17 | $0.003981 | $0.004033 | $0.003981 | $0.004033 | $20.23K | +1.23% |
| 2022-10-16 | $0.004031 | $0.004031 | $0.003984 | $0.003984 | $18.31K | -0.71% |
| 2022-10-15 | $0.00375 | $0.004012 | $0.00375 | $0.004012 | $22.73K | +6.91% |
| 2022-10-14 | $0.003787 | $0.003787 | $0.003753 | $0.003753 | $12.24K | -0.97% |
| 2022-10-13 | $0.003764 | $0.00379 | $0.003764 | $0.00379 | $18.27K | +0.63% |
| 2022-10-12 | $0.003738 | $0.003766 | $0.003738 | $0.003766 | $9.59K | +0.70% |
| 2022-10-11 | $0.003715 | $0.00374 | $0.003715 | $0.00374 | $13.82K | +0.79% |
| 2022-10-10 | $0.003761 | $0.003761 | $0.003711 | $0.003711 | $20.47K | -0.42% |
| 2022-10-09 | $0.003738 | $0.003738 | $0.003726 | $0.003726 | $21.29K | -0.38% |
| 2022-10-08 | $0.003735 | $0.003741 | $0.003735 | $0.003741 | $8.64K | -0.05% |
| 2022-10-07 | $0.003775 | $0.003775 | $0.003742 | $0.003742 | $8.69K | -1.03% |
| 2022-10-06 | $0.003772 | $0.003781 | $0.003772 | $0.003781 | $10.75K | +0.31% |
| 2022-10-05 | $0.003776 | $0.003776 | $0.00377 | $0.00377 | $11.40K | -0.28% |
| 2022-10-04 | $0.003769 | $0.00378 | $0.003769 | $0.00378 | $17.76K | +0.21% |
| 2022-10-03 | $0.003781 | $0.003781 | $0.003772 | $0.003772 | $20.45K | -0.22% |
| 2022-10-02 | $0.003606 | $0.003781 | $0.003606 | $0.003781 | $23.43K | +4.82% |
| 2022-10-01 | $0.003992 | $0.003992 | $0.003607 | $0.003607 | $9.05K | -9.68% |
| 2022-09-30 | $0.003581 | $0.003994 | $0.003581 | $0.003994 | $16.06K | +11.46% |
| 2022-09-29 | $0.003754 | $0.003754 | $0.003583 | $0.003583 | $11.01K | -4.67% |
| 2022-09-28 | $0.003672 | $0.003758 | $0.003672 | $0.003758 | $8.31K | +2.41% |
| 2022-09-27 | $0.003685 | $0.003685 | $0.00367 | $0.00367 | $11.90K | -1.26% |
| 2022-09-26 | $0.00359 | $0.003717 | $0.00359 | $0.003717 | $27.14K | +2.73% |
| 2022-09-25 | $0.003608 | $0.003618 | $0.003608 | $0.003618 | $12.60K | -0.34% |
| 2022-09-24 | $0.003771 | $0.003771 | $0.00363 | $0.00363 | $14.16K | -3.74% |
| 2022-09-23 | $0.003899 | $0.003899 | $0.003771 | $0.003771 | $15.98K | -3.22% |
| 2022-09-22 | $0.003846 | $0.003897 | $0.003846 | $0.003897 | $9.73K | +1.41% |
| 2022-09-21 | $0.003903 | $0.003903 | $0.003843 | $0.003843 | $10.45K | -1.60% |
| 2022-09-20 | $0.003901 | $0.003905 | $0.003901 | $0.003905 | $13.08K | +0.14% |
| 2022-09-19 | $0.00374 | $0.0039 | $0.00374 | $0.0039 | $5.80K | +3.86% |
| 2022-09-18 | $0.003832 | $0.003832 | $0.003755 | $0.003755 | $10.92K | -2.19% |
| 2022-09-17 | $0.003839 | $0.003839 | $0.003839 | $0.003839 | $15.84K | -0.28% |
| 2022-09-16 | $0.003881 | $0.003881 | $0.003849 | $0.003849 | $29.96K | -0.79% |
| 2022-09-15 | $0.00389 | $0.00389 | $0.00388 | $0.00388 | $10.22K | -0.11% |
| 2022-09-14 | $0.003926 | $0.003926 | $0.003884 | $0.003884 | $12.91K | -1.15% |
| 2022-09-13 | $0.003857 | $0.00393 | $0.003857 | $0.00393 | $23.30K | +1.91% |
| 2022-09-12 | $0.00381 | $0.003856 | $0.00381 | $0.003856 | $12.32K | +1.42% |
| 2022-09-11 | $0.003905 | $0.003905 | $0.003802 | $0.003802 | $9.40K | -2.71% |
| 2022-09-10 | $0.00372 | $0.003908 | $0.00372 | $0.003908 | $12.93K | +5.05% |
| 2022-09-09 | $0.003872 | $0.003872 | $0.00372 | $0.00372 | $12.04K | -3.62% |
| 2022-09-08 | $0.003859 | $0.003859 | $0.003859 | $0.003859 | $7.54K | -0.53% |
| 2022-09-07 | $0.003642 | $0.00388 | $0.003642 | $0.00388 | $14.97K | +6.67% |
| 2022-09-06 | $0.003673 | $0.003673 | $0.003637 | $0.003637 | $22.70K | -0.11% |
| 2022-09-05 | $0.003952 | $0.003952 | $0.003641 | $0.003641 | $8.97K | -8.43% |
| 2022-09-04 | $0.003953 | $0.003977 | $0.003953 | $0.003977 | $16.78K | +0.90% |
| 2022-09-03 | $0.003932 | $0.003941 | $0.003932 | $0.003941 | $8.44K | +1.10% |
| 2022-09-02 | $0.003737 | $0.003898 | $0.003737 | $0.003898 | $10.37K | +4.34% |
| 2022-09-01 | $0.003934 | $0.003934 | $0.003736 | $0.003736 | $7.61K | -5.22% |
| 2022-08-31 | $0.003925 | $0.003942 | $0.003925 | $0.003942 | $6.00K | +0.46% |
| 2022-08-30 | $0.004069 | $0.004069 | $0.003924 | $0.003924 | $20.13K | -3.86% |
| 2022-08-29 | $0.004125 | $0.004125 | $0.004082 | $0.004082 | $20.92K | -1.15% |
| 2022-08-28 | $0.004243 | $0.004243 | $0.004129 | $0.004129 | $10.95K | -2.92% |
| 2022-08-27 | $0.004404 | $0.004404 | $0.004254 | $0.004254 | $6.71K | -3.43% |
| 2022-08-26 | $0.004547 | $0.004547 | $0.004405 | $0.004405 | $12.73K | -2.88% |
| 2022-08-25 | $0.00457 | $0.00457 | $0.004535 | $0.004535 | $8.67K | -0.65% |
| 2022-08-24 | $0.004592 | $0.004592 | $0.004565 | $0.004565 | $12.94K | -0.55% |
| 2022-08-23 | $0.00466 | $0.00466 | $0.00459 | $0.00459 | $11.44K | -1.70% |
| 2022-08-22 | $0.004916 | $0.004916 | $0.00467 | $0.00467 | $17.62K | -4.91% |
| 2022-08-21 | $0.004923 | $0.004923 | $0.004911 | $0.004911 | $11.95K | +0.40% |
| 2022-08-20 | $0.005459 | $0.005459 | $0.004891 | $0.004891 | $34.19K | -10.26% |
| 2022-08-19 | $0.005609 | $0.005609 | $0.00545 | $0.00545 | $11.14K | -2.82% |
| 2022-08-18 | $0.005634 | $0.005634 | $0.005608 | $0.005608 | $9.50K | -0.41% |
| 2022-08-17 | $0.005733 | $0.005733 | $0.005632 | $0.005632 | $18.61K | -1.76% |
| 2022-08-16 | $0.005773 | $0.005773 | $0.005733 | $0.005733 | $13.70K | -0.75% |
| 2022-08-15 | $0.005902 | $0.005902 | $0.005776 | $0.005776 | $7.56K | -2.28% |
| 2022-08-14 | $0.006064 | $0.006064 | $0.005911 | $0.005911 | $14.35K | -2.77% |
| 2022-08-13 | $0.006071 | $0.006079 | $0.006071 | $0.006079 | $16.12K | +0.46% |
| 2022-08-12 | $0.006053 | $0.006053 | $0.006051 | $0.006051 | $10.90K | +0.28% |
| 2022-08-11 | $0.005928 | $0.006034 | $0.005928 | $0.006034 | $15.17K | +1.79% |
| 2022-08-10 | $0.005906 | $0.005928 | $0.005906 | $0.005928 | $14.83K | +0.50% |
| 2022-08-09 | $0.006036 | $0.006036 | $0.005898 | $0.005898 | $13.61K | -2.27% |
| 2022-08-08 | $0.006031 | $0.006035 | $0.006031 | $0.006035 | $8.76K | +0.06% |
| 2022-08-07 | $0.006056 | $0.006056 | $0.006032 | $0.006032 | $9.21K | -0.37% |
| 2022-08-06 | $0.006016 | $0.006054 | $0.006016 | $0.006054 | $7.10K | +0.52% |
| 2022-08-05 | $0.005905 | $0.006023 | $0.005905 | $0.006023 | $11.04K | +1.92% |
| 2022-08-04 | $0.005938 | $0.005938 | $0.00591 | $0.00591 | $7.09K | -0.30% |
| 2022-08-03 | $0.005979 | $0.005979 | $0.005927 | $0.005927 | $15.70K | -0.83% |
| 2022-08-02 | $0.005929 | $0.005977 | $0.005929 | $0.005977 | $14.29K | +0.81% |
| 2022-08-01 | $0.005932 | $0.005932 | $0.005929 | $0.005929 | $11.95K | -0.03% |
| 2022-07-31 | $0.006121 | $0.006121 | $0.00593 | $0.00593 | $11.27K | -3.17% |
| 2022-07-30 | $0.006001 | $0.006125 | $0.006001 | $0.006125 | $8.73K | +2.02% |
| 2022-07-29 | $0.005929 | $0.006003 | $0.005929 | $0.006003 | $13.79K | +1.19% |
| 2022-07-28 | $0.006118 | $0.006118 | $0.005933 | $0.005933 | $26.91K | -3.04% |
| 2022-07-27 | $0.0049 | $0.006119 | $0.0049 | $0.006119 | $45.19K | +25.18% |
| 2022-07-26 | $0.004874 | $0.004888 | $0.004874 | $0.004888 | $8.19K | +0.20% |
| 2022-07-25 | $0.0050 | $0.0050 | $0.004878 | $0.004878 | $5.65K | -2.43% |
| 2022-07-24 | $0.004999 | $0.0050 | $0.004999 | $0.0050 | $8.61K | +0.48% |
| 2022-07-23 | $0.005004 | $0.005004 | $0.004976 | $0.004976 | $12.64K | +0.05% |
| 2022-07-22 | $0.00517 | $0.00517 | $0.004974 | $0.004974 | $18.67K | -3.79% |
| 2022-07-21 | $0.005133 | $0.00517 | $0.005133 | $0.00517 | $13.67K | +0.64% |
| 2022-07-20 | $0.005287 | $0.005287 | $0.005137 | $0.005137 | $13.99K | -2.75% |
| 2022-07-19 | $0.005308 | $0.005308 | $0.005282 | $0.005282 | $10.76K | -0.65% |
| 2022-07-18 | $0.005314 | $0.005317 | $0.005314 | $0.005317 | $18.08K | -0.00% |
| 2022-07-17 | $0.005291 | $0.005317 | $0.005291 | $0.005317 | $9.79K | +0.41% |
| 2022-07-16 | $0.005555 | $0.005555 | $0.005295 | $0.005295 | $10.44K | -4.49% |
| 2022-07-15 | $0.005553 | $0.005553 | $0.005544 | $0.005544 | $11.74K | +0.13% |
| 2022-07-14 | $0.00551 | $0.005537 | $0.00551 | $0.005537 | $12.98K | -0.07% |
| 2022-07-13 | $0.005291 | $0.005541 | $0.005291 | $0.005541 | $10.82K | +4.61% |
| 2022-07-12 | $0.005457 | $0.005457 | $0.005297 | $0.005297 | $17.09K | -2.94% |
| 2022-07-11 | $0.005445 | $0.005457 | $0.005445 | $0.005457 | $20.20K | +0.12% |
| 2022-07-10 | $0.005477 | $0.005477 | $0.00545 | $0.00545 | $13.87K | -0.37% |
| 2022-07-09 | $0.005399 | $0.005471 | $0.005399 | $0.005471 | $9.06K | +0.71% |
| 2022-07-08 | $0.005432 | $0.005432 | $0.005432 | $0.005432 | $22.27 | -0.21% |
| 2022-07-07 | $0.005443 | $0.005444 | $0.005443 | $0.005444 | $254.76 | +1.47% |
| 2022-07-06 | $0.005364 | $0.005364 | $0.005364 | $0.005364 | — | +0.00% |
| 2022-07-05 | $0.005318 | $0.005364 | $0.005318 | $0.005364 | $178.37 | -0.52% |
| 2022-07-04 | $0.005477 | $0.005477 | $0.005392 | $0.005392 | $521.55 | -1.77% |
| 2022-07-03 | $0.005363 | $0.005489 | $0.005363 | $0.005489 | $1.25K | +2.35% |
| 2022-07-02 | $0.005495 | $0.005495 | $0.005363 | $0.005363 | $18.27K | -1.78% |
| 2022-07-01 | $0.005519 | $0.005519 | $0.00546 | $0.00546 | $2.20K | -0.98% |
| 2022-06-30 | $0.005554 | $0.005554 | $0.005514 | $0.005514 | $12.02 | +0.64% |
| 2022-06-29 | $0.005576 | $0.005576 | $0.00548 | $0.00548 | $487.77 | -1.84% |
| 2022-06-28 | $0.005666 | $0.005666 | $0.005583 | $0.005583 | $270.51 | -3.11% |
| 2022-06-27 | $0.005527 | $0.005762 | $0.005527 | $0.005762 | $948.91 | +2.14% |
| 2022-06-26 | $0.005693 | $0.005693 | $0.005641 | $0.005641 | $5.17K | -3.34% |
| 2022-06-25 | $0.005799 | $0.005836 | $0.005799 | $0.005836 | $12.49K | +1.98% |
| 2022-06-24 | $0.005564 | $0.005722 | $0.005564 | $0.005722 | $1.20K | +4.60% |
| 2022-06-23 | $0.005615 | $0.005615 | $0.005471 | $0.005471 | $1.49K | -1.49% |
| 2022-06-22 | $0.005474 | $0.005554 | $0.005474 | $0.005554 | $136.26 | +1.23% |
| 2022-06-21 | $0.005627 | $0.005627 | $0.005486 | $0.005486 | $126.64 | -2.77% |
| 2022-06-20 | $0.005585 | $0.005642 | $0.005585 | $0.005642 | $39.00 | +0.23% |
| 2022-06-19 | $0.005555 | $0.005629 | $0.005555 | $0.005629 | $537.26 | +0.33% |
| 2022-06-18 | $0.005701 | $0.005701 | $0.005611 | $0.005611 | $17.36K | +0.18% |
| 2022-06-17 | $0.005647 | $0.005647 | $0.005601 | $0.005601 | $84.56 | -0.28% |
| 2022-06-16 | $0.005745 | $0.005745 | $0.005617 | $0.005617 | $63.47 | -2.24% |
| 2022-06-15 | $0.005762 | $0.005762 | $0.005745 | $0.005745 | $157.93 | -0.56% |
| 2022-06-14 | $0.005956 | $0.005956 | $0.005777 | $0.005777 | $174.47 | -1.66% |
| 2022-06-13 | $0.005896 | $0.005896 | $0.005875 | $0.005875 | $6.95K | -2.95% |
| 2022-06-12 | $0.00613 | $0.00613 | $0.006054 | $0.006054 | $619.68 | -1.25% |
| 2022-06-11 | $0.006501 | $0.006501 | $0.00613 | $0.00613 | $1.11K | -5.79% |
| 2022-06-10 | $0.006652 | $0.006652 | $0.006507 | $0.006507 | $617.99 | -3.66% |
| 2022-06-09 | $0.006624 | $0.006755 | $0.006624 | $0.006755 | $11.30K | +2.04% |
| 2022-06-08 | $0.00693 | $0.00693 | $0.00662 | $0.00662 | $12.77K | -4.05% |
| 2022-06-07 | $0.006963 | $0.006963 | $0.006899 | $0.006899 | $12.89K | -1.82% |
| 2022-06-06 | $0.00709 | $0.00709 | $0.007027 | $0.007027 | $15.38K | -0.95% |
| 2022-06-05 | $0.007248 | $0.007248 | $0.007095 | $0.007095 | $17.11K | -2.40% |
| 2022-06-04 | $0.007405 | $0.007405 | $0.007269 | $0.007269 | $14.07K | -2.37% |
| 2022-06-03 | $0.007636 | $0.007636 | $0.007446 | $0.007446 | $15.22K | -2.79% |
| 2022-06-02 | $0.007779 | $0.007779 | $0.00766 | $0.00766 | $9.55K | -1.68% |
| 2022-06-01 | $0.008204 | $0.008204 | $0.007791 | $0.007791 | $162.27K | -5.27% |
| 2022-05-31 | $0.00797 | $0.008224 | $0.00797 | $0.008224 | $33.12K | +3.22% |
| 2022-05-30 | $0.007991 | $0.007991 | $0.007968 | $0.007968 | $201.34K | -0.30% |
| 2022-05-29 | $0.008147 | $0.008147 | $0.007992 | $0.007992 | $16.32K | -1.69% |
| 2022-05-28 | $0.008236 | $0.008236 | $0.008129 | $0.008129 | $7.75K | -0.82% |
| 2022-05-27 | $0.00805 | $0.008196 | $0.00805 | $0.008196 | $809.27 | +1.52% |
| 2022-05-26 | $0.009758 | $0.009758 | $0.008073 | $0.008073 | $46.65K | -17.54% |
| 2022-05-25 | $0.009791 | $0.009791 | $0.009791 | $0.009791 | $27.60 | -0.22% |
| 2022-05-24 | $0.010274 | $0.010274 | $0.009813 | $0.009813 | $9.56K | -3.95% |
| 2022-05-23 | $0.010185 | $0.010217 | $0.010185 | $0.010217 | $1.36K | +1.19% |
| 2022-05-22 | $0.010616 | $0.010616 | $0.010097 | $0.010097 | $2.76K | -4.21% |
| 2022-05-21 | $0.010729 | $0.010729 | $0.010541 | $0.010541 | $8.18K | -2.23% |
| 2022-05-20 | $0.011073 | $0.011073 | $0.010781 | $0.010781 | $29.42K | -1.85% |
| 2022-05-19 | $0.011855 | $0.011855 | $0.010984 | $0.010984 | $26.53K | -7.10% |
| 2022-05-18 | $0.015504 | $0.015504 | $0.011824 | $0.011824 | $108.46K | -23.74% |
| 2022-05-17 | $0.015476 | $0.015504 | $0.015476 | $0.015504 | $16.31K | -0.48% |
| 2022-05-16 | $0.015364 | $0.015579 | $0.015364 | $0.015579 | $58.18K | +1.25% |
| 2022-05-15 | $0.01539 | $0.01539 | $0.015386 | $0.015386 | $116.83K | +0.40% |
| 2022-05-14 | $0.015482 | $0.015482 | $0.015324 | $0.015324 | $44.24K | -1.97% |
| 2022-05-13 | $0.015197 | $0.015632 | $0.015197 | $0.015632 | $101.36K | +3.01% |
| 2022-05-12 | $0.015469 | $0.015469 | $0.015175 | $0.015175 | $10.17K | -1.78% |
| 2022-05-11 | $0.017057 | $0.017057 | $0.01545 | $0.01545 | $16.49K | -9.39% |
| 2022-05-10 | $0.016878 | $0.017051 | $0.016878 | $0.017051 | $6.96K | +0.98% |
| 2022-05-09 | $0.020038 | $0.020038 | $0.016885 | $0.016885 | $152.49K | -15.73% |
| 2022-05-08 | $0.021611 | $0.021611 | $0.020037 | $0.020037 | $35.49K | -7.22% |
| 2022-05-07 | $0.022494 | $0.022494 | $0.021597 | $0.021597 | $41.98K | -3.94% |
| 2022-05-06 | $0.024223 | $0.024223 | $0.022482 | $0.022482 | $135.84K | -7.19% |
| 2022-05-05 | $0.02454 | $0.02454 | $0.024224 | $0.024224 | $166.07K | -1.60% |
| 2022-05-04 | $0.025479 | $0.025479 | $0.024617 | $0.024617 | $86.57K | -3.46% |
| 2022-05-03 | $0.025988 | $0.025988 | $0.025498 | $0.025498 | $35.89K | -2.24% |
| 2022-05-02 | $0.026707 | $0.026707 | $0.026081 | $0.026081 | $168.82K | -2.35% |
| 2022-05-01 | $0.026683 | $0.026708 | $0.026683 | $0.026708 | $87.72K | +0.11% |
| 2022-04-30 | $0.02572 | $0.026679 | $0.02572 | $0.026679 | $132.02K | +3.48% |
| 2022-04-29 | $0.026308 | $0.026308 | $0.025781 | $0.025781 | $141.25K | -2.11% |
| 2022-04-28 | $0.026154 | $0.026336 | $0.026154 | $0.026336 | $145.31K | +0.67% |
| 2022-04-27 | $0.02638 | $0.02638 | $0.026162 | $0.026162 | $160.19K | -0.75% |
| 2022-04-26 | $0.026431 | $0.026431 | $0.026361 | $0.026361 | $145.69K | -0.50% |
| 2022-04-25 | $0.026743 | $0.026743 | $0.026494 | $0.026494 | $145.23K | -1.01% |
| 2022-04-24 | $0.027505 | $0.027505 | $0.026763 | $0.026763 | $30.43K | -2.72% |
| 2022-04-23 | $0.02729 | $0.027511 | $0.02729 | $0.027511 | $107.16K | +0.83% |
| 2022-04-22 | $0.028065 | $0.028065 | $0.027284 | $0.027284 | $189.55K | -2.83% |
| 2022-04-21 | $0.031254 | $0.031254 | $0.028079 | $0.028079 | $220.21K | -10.27% |
| 2022-04-20 | $0.030481 | $0.031294 | $0.030481 | $0.031294 | $213.67K | +2.67% |
| 2022-04-19 | $0.030889 | $0.030889 | $0.03048 | $0.03048 | $81.65K | -1.22% |
| 2022-04-18 | $0.02803 | $0.030855 | $0.02803 | $0.030855 | $369.03K | +10.08% |
| 2022-04-17 | $0.02829 | $0.02829 | $0.02803 | $0.02803 | $41.47K | -0.95% |
| 2022-04-16 | $0.028325 | $0.028325 | $0.028298 | $0.028298 | $22.01K | -0.04% |
| 2022-04-15 | $0.028266 | $0.02831 | $0.028266 | $0.02831 | $213.43K | +0.15% |
| 2022-04-14 | $0.027761 | $0.028267 | $0.027761 | $0.028267 | $360.08K | +1.77% |
| 2022-04-13 | $0.027829 | $0.027829 | $0.027775 | $0.027775 | $430.60K | -0.27% |
| 2022-04-12 | $0.028897 | $0.028897 | $0.027849 | $0.027849 | $57.31K | -3.51% |
| 2022-04-11 | $0.022027 | $0.028863 | $0.022027 | $0.028863 | $731.84K | +31.09% |
| 2022-04-10 | $0.021847 | $0.022017 | $0.021847 | $0.022017 | $48.80K | +0.85% |
| 2022-04-09 | $0.021768 | $0.021832 | $0.021768 | $0.021832 | $285.70K | +0.37% |
| 2022-04-08 | $0.020533 | $0.021752 | $0.020533 | $0.021752 | $449.05K | +5.89% |
| 2022-04-07 | $0.021209 | $0.021209 | $0.020542 | $0.020542 | $193.13K | -3.58% |
| 2022-04-06 | $0.023444 | $0.023444 | $0.021305 | $0.021305 | $373.30K | -9.24% |
| 2022-04-05 | $0.024017 | $0.024017 | $0.023475 | $0.023475 | $193.17K | -2.75% |
| 2022-04-04 | $0.024153 | $0.024153 | $0.02414 | $0.02414 | $20.62K | +0.02% |
| 2022-04-03 | $0.024183 | $0.024183 | $0.024134 | $0.024134 | $23.46K | +0.06% |
| 2022-04-02 | $0.022427 | $0.024119 | $0.022427 | $0.024119 | $245.64K | +7.66% |
| 2022-04-01 | $0.02195 | $0.022403 | $0.02195 | $0.022403 | $7.95K | +2.83% |
| 2022-03-31 | $0.0206 | $0.021787 | $0.0206 | $0.021787 | $6.59K | +5.66% |
| 2022-03-30 | $0.020701 | $0.020701 | $0.02062 | $0.02062 | $123.33 | -0.39% |
| 2022-03-29 | $0.021007 | $0.021007 | $0.020701 | $0.020701 | $2.38K | -1.49% |
| 2022-03-28 | $0.020995 | $0.021014 | $0.020995 | $0.021014 | $13.37K | +0.00% |
| 2022-03-27 | $0.021376 | $0.021376 | $0.021014 | $0.021014 | $20.94K | -1.77% |
| 2022-03-26 | $0.021306 | $0.021393 | $0.021306 | $0.021393 | $12.58K | +0.34% |
| 2022-03-25 | $0.021333 | $0.021333 | $0.02132 | $0.02132 | $7.45K | -0.26% |
| 2022-03-24 | $0.021782 | $0.021782 | $0.021376 | $0.021376 | $13.45K | -1.85% |
| 2022-03-23 | $0.023152 | $0.023152 | $0.02178 | $0.02178 | $23.76K | -5.86% |
| 2022-03-22 | $0.022669 | $0.023135 | $0.022669 | $0.023135 | $22.41K | +1.93% |
| 2022-03-21 | $0.023369 | $0.023369 | $0.022697 | $0.022697 | $35.29K | -2.77% |
| 2022-03-20 | $0.023621 | $0.023621 | $0.023343 | $0.023343 | $11.77K | -1.19% |
| 2022-03-19 | $0.024045 | $0.024045 | $0.023624 | $0.023624 | $28.08K | -1.79% |
| 2022-03-18 | $0.023473 | $0.024054 | $0.023473 | $0.024054 | $415.64K | +2.47% |
| 2022-03-17 | $0.023495 | $0.023495 | $0.023474 | $0.023474 | $17.02K | +0.00% |
| 2022-03-16 | $0.023699 | $0.023699 | $0.023473 | $0.023473 | $137.08K | -0.58% |
| 2022-03-15 | $0.023456 | $0.023609 | $0.023456 | $0.023609 | $304.57K | +0.70% |
| 2022-03-14 | $0.023514 | $0.023514 | $0.023444 | $0.023444 | $14.19K | +0.20% |
| 2022-03-13 | $0.023626 | $0.023626 | $0.023397 | $0.023397 | $9.10K | -1.00% |
| 2022-03-12 | $0.023788 | $0.023788 | $0.023633 | $0.023633 | $407.68K | -0.72% |
| 2022-03-11 | $0.023998 | $0.023998 | $0.023805 | $0.023805 | $5.27K | -0.67% |
| 2022-03-10 | $0.024737 | $0.024737 | $0.023966 | $0.023966 | $9.10K | -3.21% |
| 2022-03-09 | $0.025566 | $0.025566 | $0.024762 | $0.024762 | $15.73K | -3.14% |
| 2022-03-08 | $0.027495 | $0.027495 | $0.025565 | $0.025565 | $74.63K | -7.14% |
| 2022-03-07 | $0.027705 | $0.027705 | $0.02753 | $0.02753 | $64.64K | -1.18% |
| 2022-03-06 | $0.02782 | $0.02786 | $0.02782 | $0.02786 | $13.41K | +0.11% |
| 2022-03-05 | $0.027893 | $0.027893 | $0.02783 | $0.02783 | $7.49K | -0.19% |
| 2022-03-04 | $0.028032 | $0.028032 | $0.027883 | $0.027883 | $6.59K | -0.45% |
| 2022-03-03 | $0.027945 | $0.028009 | $0.027945 | $0.028009 | $5.65K | +0.31% |
| 2022-03-02 | $0.029158 | $0.029158 | $0.027922 | $0.027922 | $14.19K | -4.18% |
| 2022-03-01 | $0.030169 | $0.030169 | $0.029141 | $0.029141 | $10.39K | -3.05% |
| 2022-02-28 | $0.029721 | $0.030057 | $0.029721 | $0.030057 | $269.49K | +1.04% |
| 2022-02-27 | $0.024827 | $0.029749 | $0.024827 | $0.029749 | $187.67K | +19.69% |
| 2022-02-26 | $0.023984 | $0.024856 | $0.023984 | $0.024856 | $30.02K | +3.59% |
| 2022-02-25 | $0.026651 | $0.026651 | $0.023995 | $0.023995 | $51.58K | -10.03% |
| 2022-02-24 | $0.029368 | $0.029368 | $0.026669 | $0.026669 | $16.60K | -9.11% |
| 2022-02-23 | $0.030555 | $0.030555 | $0.029343 | $0.029343 | $9.88K | -4.58% |
| 2022-02-22 | $0.033087 | $0.033087 | $0.030751 | $0.030751 | $12.84K | -7.39% |
| 2022-02-21 | $0.036982 | $0.036982 | $0.033204 | $0.033204 | $30.61K | -10.36% |
| 2022-02-20 | $0.036461 | $0.037043 | $0.036461 | $0.037043 | $9.72K | +1.64% |
| 2022-02-19 | $0.036302 | $0.036444 | $0.036302 | $0.036444 | $7.06K | +0.36% |
| 2022-02-18 | $0.036908 | $0.036908 | $0.036315 | $0.036315 | $8.91K | -1.61% |
| 2022-02-17 | $0.036869 | $0.036909 | $0.036869 | $0.036909 | $9.07K | +0.04% |
| 2022-02-16 | $0.036912 | $0.036912 | $0.036894 | $0.036894 | $8.37K | +0.13% |
| 2022-02-15 | $0.038371 | $0.038371 | $0.036846 | $0.036846 | $13.10K | -4.09% |
| 2022-02-14 | $0.038884 | $0.038884 | $0.038417 | $0.038417 | $12.68K | -1.19% |
| 2022-02-13 | $0.039961 | $0.039961 | $0.038881 | $0.038881 | $9.87K | -2.88% |
| 2022-02-12 | $0.041322 | $0.041322 | $0.040034 | $0.040034 | $15.42K | -3.13% |
| 2022-02-11 | $0.043175 | $0.043175 | $0.041326 | $0.041326 | $23.71K | -4.28% |
| 2022-02-10 | $0.044081 | $0.044081 | $0.043174 | $0.043174 | $19.67K | -2.13% |
| 2022-02-09 | $0.047377 | $0.047377 | $0.044115 | $0.044115 | $322.89K | -6.80% |
| 2022-02-08 | $0.047243 | $0.047334 | $0.047243 | $0.047334 | $328.24K | +0.10% |
| 2022-02-07 | $0.048109 | $0.048109 | $0.047287 | $0.047287 | $235.25K | -1.73% |
| 2022-02-06 | $0.04752 | $0.048121 | $0.04752 | $0.048121 | $616.08K | +1.24% |
| 2022-02-05 | $0.04668 | $0.047533 | $0.04668 | $0.047533 | $478.86K | +1.82% |
| 2022-02-04 | $0.046978 | $0.046978 | $0.046682 | $0.046682 | $61.43K | -0.53% |
| 2022-02-03 | $0.046954 | $0.046954 | $0.046933 | $0.046933 | $15.27K | -0.06% |
| 2022-02-02 | $0.047034 | $0.047034 | $0.046963 | $0.046963 | $14.99K | -0.13% |
| 2022-02-01 | $0.048032 | $0.048032 | $0.047023 | $0.047023 | $18.08K | -2.08% |
| 2022-01-31 | $0.048201 | $0.048201 | $0.048021 | $0.048021 | $14.56K | -0.33% |
| 2022-01-30 | $0.048479 | $0.048479 | $0.048179 | $0.048179 | $13.80K | -0.66% |
| 2022-01-29 | $0.049115 | $0.049115 | $0.048499 | $0.048499 | $12.10K | -1.10% |
| 2022-01-28 | $0.048718 | $0.049037 | $0.048718 | $0.049037 | $22.10K | +0.66% |
| 2022-01-27 | $0.049917 | $0.049917 | $0.048715 | $0.048715 | $18.28K | -2.08% |
| 2022-01-26 | $0.050726 | $0.050726 | $0.049752 | $0.049752 | $21.48K | -2.14% |
| 2022-01-25 | $0.051478 | $0.051478 | $0.050839 | $0.050839 | $19.97K | -1.17% |
| 2022-01-24 | $0.054284 | $0.054284 | $0.051439 | $0.051439 | $30.02K | -5.24% |
| 2022-01-23 | $0.054375 | $0.054375 | $0.054283 | $0.054283 | $14.97K | +0.15% |
| 2022-01-22 | $0.057887 | $0.057887 | $0.054199 | $0.054199 | $20.24K | -6.43% |
| 2022-01-21 | $0.061904 | $0.061904 | $0.057922 | $0.057922 | $43.26K | -6.44% |
| 2022-01-20 | $0.062595 | $0.062595 | $0.06191 | $0.06191 | $20.07K | -0.97% |
| 2022-01-19 | $0.06418 | $0.06418 | $0.062517 | $0.062517 | $25.21K | -2.49% |
| 2022-01-18 | $0.06528 | $0.06528 | $0.064116 | $0.064116 | $28.30K | -1.92% |
| 2022-01-17 | $0.06766 | $0.06766 | $0.065369 | $0.065369 | $41.29K | -3.44% |
| 2022-01-16 | $0.06863 | $0.06863 | $0.0677 | $0.0677 | $25.57K | -1.44% |
| 2022-01-15 | $0.070151 | $0.070151 | $0.068686 | $0.068686 | $24.00K | -2.09% |
| 2022-01-14 | $0.072738 | $0.072738 | $0.070151 | $0.070151 | $40.55K | -2.73% |
| 2022-01-13 | $0.07894 | $0.07894 | $0.072117 | $0.072117 | $75.06K | -8.65% |
| 2022-01-12 | $0.085621 | $0.085621 | $0.078942 | $0.078942 | $158.61K | -7.81% |
| 2022-01-11 | $0.0250 | $0.085626 | $0.0250 | $0.085626 | $1.67M | +242.50% |
Frequently asked questions
What was the Aptos price on January 1, 2022?
APT opened 2022-01-11 at $0.0250 and closed that day at $0.085626.
What was the highest price of Aptos in 2022?
The highest was $9.9779 on 2022-10-23; the lowest was $0.003581 on 2022-09-30.
How much did Aptos change in 2022?
APT moved +13722.05% in 2022, from $0.0250 to $3.4555.
More about Aptos
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.