Aptos price history in 2023
In 2023 Aptos (APT) went from $3.4487 on 2023-01-01 to $9.521 on 2023-12-31, a change of +176.07%. The highest price was $20.42 on 2023-01-25 and the lowest $3.4097 on 2023-01-01. About $9.11B was traded across the year. The best day was 2023-01-25 (+47.03%) and the worst 2023-06-09 (-24.74%).
$3.4487Open · 2023-01-01
$9.521Close · 2023-12-31
$20.42High · 2023-01-25
$3.4097Low · 2023-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.4487 | $20.42 | $3.4097 | $15.8983 | $1.69B | +360.99% |
| February | $15.8967 | $18.694 | $11.4982 | $11.8906 | $1.43B | -25.20% |
| March | $13.0963 | $14.3839 | $9.7114 | $11.255 | $1.09B | -14.06% |
| April | $11.3836 | $13.6014 | $9.4383 | $9.9876 | $476.60M | -12.26% |
| May | $9.9924 | $10.1462 | $7.7238 | $8.4584 | $270.43M | -15.35% |
| June | $8.3509 | $9.42 | $5.3081 | $7.2379 | $360.07M | -13.33% |
| July | $7.2407 | $8.1954 | $6.7526 | $6.9905 | $373.68M | -3.46% |
| August | $6.9687 | $7.6217 | $4.9249 | $5.5188 | $603.07M | -20.81% |
| September | $5.5248 | $5.6735 | $4.8952 | $5.5404 | $479.97M | +0.28% |
| October | $5.5649 | $7.4546 | $4.70 | $6.7159 | $518.18M | +20.68% |
| November | $6.7146 | $8.2705 | $6.3002 | $6.9818 | $862.79M | +3.98% |
| December | $6.9615 | $10.987 | $6.85 | $9.521 | $957.86M | +36.77% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $9.388 | $9.762 | $9.1863 | $9.521 | $12.39M | -0.18% |
| 2023-12-30 | $9.5584 | $9.7218 | $9.30 | $9.5385 | $26.32M | -0.63% |
| 2023-12-29 | $9.7665 | $9.823 | $9.41 | $9.5986 | $33.16M | -1.20% |
| 2023-12-28 | $9.7408 | $10.1025 | $9.433 | $9.7156 | $34.13M | -0.26% |
| 2023-12-27 | $10.2499 | $10.3818 | $9.5244 | $9.7412 | $31.91M | -4.91% |
| 2023-12-26 | $9.9107 | $10.987 | $9.1138 | $10.2439 | $52.42M | +3.42% |
| 2023-12-25 | $10.3038 | $10.6838 | $9.839 | $9.9048 | $47.77M | +6.39% |
| 2023-12-24 | $9.3119 | $9.8332 | $9.047 | $9.3102 | $11.87M | -0.34% |
| 2023-12-23 | $9.1933 | $9.8834 | $8.978 | $9.3421 | $57.95M | +1.41% |
| 2023-12-22 | $8.7875 | $10.1339 | $8.5736 | $9.2126 | $70.24M | +8.17% |
| 2023-12-21 | $8.1092 | $8.7735 | $8.0133 | $8.5164 | $7.98M | +5.06% |
| 2023-12-20 | $8.0931 | $8.3251 | $7.9348 | $8.1064 | $7.59M | -1.17% |
| 2023-12-19 | $7.8594 | $8.3061 | $7.6824 | $8.2021 | $36.03M | +4.27% |
| 2023-12-18 | $7.7224 | $8.011 | $7.6879 | $7.8662 | $29.25M | +1.89% |
| 2023-12-17 | $8.1464 | $8.3656 | $7.4812 | $7.7206 | $27.60M | -5.34% |
| 2023-12-16 | $8.4088 | $8.5333 | $7.9875 | $8.1562 | $34.73M | -2.26% |
| 2023-12-15 | $8.3058 | $8.5129 | $8.06 | $8.3447 | $37.12M | +0.13% |
| 2023-12-14 | $8.2543 | $8.50 | $8.0588 | $8.3338 | $39.65M | +1.05% |
| 2023-12-13 | $8.3522 | $8.697 | $7.8423 | $8.2473 | $39.12M | -1.17% |
| 2023-12-12 | $9.0373 | $9.2299 | $8.1681 | $8.3446 | $44.51M | +7.10% |
| 2023-12-11 | $8.4297 | $8.4476 | $7.31 | $7.7913 | $8.23M | +0.30% |
| 2023-12-10 | $8.1403 | $8.4634 | $7.386 | $7.7681 | $32.78M | -4.97% |
| 2023-12-09 | $8.5131 | $8.5796 | $7.9753 | $8.1743 | $34.20M | -4.07% |
| 2023-12-08 | $8.37 | $8.7536 | $8.3067 | $8.5209 | $41.24M | +7.25% |
| 2023-12-07 | $7.3834 | $8.2087 | $7.3353 | $7.9446 | $8.53M | +7.66% |
| 2023-12-06 | $7.7009 | $8.15 | $7.3358 | $7.3796 | $7.06M | -2.31% |
| 2023-12-05 | $7.4695 | $7.8657 | $7.3253 | $7.5543 | $36.23M | +1.53% |
| 2023-12-04 | $7.1843 | $7.77 | $7.1797 | $7.4404 | $31.89M | +2.85% |
| 2023-12-03 | $7.2789 | $7.6428 | $6.85 | $7.234 | $32.19M | -0.43% |
| 2023-12-02 | $7.199 | $7.4315 | $7.15 | $7.2653 | $25.45M | +1.60% |
| 2023-12-01 | $6.9615 | $7.2725 | $6.933 | $7.1508 | $18.33M | +2.42% |
| 2023-11-30 | $7.0097 | $7.1102 | $6.9168 | $6.9818 | $20.73M | +0.04% |
| 2023-11-29 | $6.9457 | $7.1511 | $6.80 | $6.9791 | $24.07M | +0.98% |
| 2023-11-28 | $6.9537 | $7.079 | $6.73 | $6.9114 | $24.45M | -0.28% |
| 2023-11-27 | $6.8675 | $7.0029 | $6.726 | $6.9308 | $25.08M | +1.23% |
| 2023-11-26 | $7.2346 | $7.3263 | $6.8264 | $6.8463 | $19.42M | -6.20% |
| 2023-11-25 | $7.3743 | $7.5069 | $7.2151 | $7.2989 | $17.62M | -1.02% |
| 2023-11-24 | $7.344 | $7.5853 | $7.2401 | $7.3741 | $24.74M | +0.67% |
| 2023-11-23 | $7.1674 | $7.4198 | $7.1436 | $7.3252 | $21.74M | +1.63% |
| 2023-11-22 | $7.1457 | $7.448 | $7.1097 | $7.2076 | $25.54M | +6.36% |
| 2023-11-21 | $7.2007 | $7.494 | $6.7367 | $6.7764 | $8.36M | -5.54% |
| 2023-11-20 | $7.4353 | $7.50 | $6.9303 | $7.174 | $32.60M | -0.53% |
| 2023-11-19 | $7.0728 | $7.2477 | $6.8526 | $7.212 | $4.55M | +2.22% |
| 2023-11-18 | $7.0484 | $7.1038 | $6.8265 | $7.0556 | $28.14M | -0.76% |
| 2023-11-17 | $6.9733 | $7.31 | $6.7086 | $7.1098 | $43.06M | +1.98% |
| 2023-11-16 | $7.4916 | $7.6757 | $6.9293 | $6.9719 | $42.04M | -7.54% |
| 2023-11-15 | $7.5908 | $8.2705 | $7.3972 | $7.5406 | $59.56M | +5.81% |
| 2023-11-14 | $7.3242 | $7.3722 | $6.7797 | $7.1263 | $8.00M | -2.17% |
| 2023-11-13 | $7.6694 | $7.7065 | $7.0045 | $7.2844 | $40.87M | -5.63% |
| 2023-11-12 | $8.0282 | $8.1244 | $7.37 | $7.7187 | $46.91M | +0.58% |
| 2023-11-11 | $7.4928 | $7.8994 | $7.1955 | $7.6742 | $9.82M | +1.77% |
| 2023-11-10 | $7.1636 | $7.9136 | $7.1599 | $7.541 | $58.14M | +4.70% |
| 2023-11-09 | $7.3975 | $7.589 | $6.3002 | $7.2024 | $53.71M | -2.70% |
| 2023-11-08 | $7.2374 | $7.7275 | $7.2258 | $7.4024 | $50.35M | +2.16% |
| 2023-11-07 | $7.089 | $7.3685 | $7.0117 | $7.2461 | $31.85M | +2.46% |
| 2023-11-06 | $7.3099 | $7.7149 | $7.0159 | $7.0722 | $20.54M | +2.88% |
| 2023-11-05 | $6.9543 | $7.1513 | $6.7306 | $6.8744 | $6.50M | -0.44% |
| 2023-11-04 | $6.8858 | $7.1479 | $6.75 | $6.905 | $11.52M | +2.68% |
| 2023-11-03 | $6.6863 | $6.7387 | $6.3713 | $6.7248 | $6.00M | +0.48% |
| 2023-11-02 | $6.6893 | $6.7786 | $6.3737 | $6.6929 | $44.57M | +0.05% |
| 2023-11-01 | $6.7146 | $7.3314 | $6.665 | $6.6897 | $52.32M | -0.39% |
| 2023-10-31 | $6.8565 | $7.2329 | $6.6924 | $6.7159 | $19.97M | -2.12% |
| 2023-10-30 | $6.8014 | $7.4546 | $6.6891 | $6.8616 | $24.47M | +1.18% |
| 2023-10-29 | $6.7982 | $6.9808 | $6.6726 | $6.7814 | $23.05M | -0.54% |
| 2023-10-28 | $6.5653 | $6.8597 | $6.5531 | $6.8184 | $10.61M | +3.85% |
| 2023-10-27 | $6.5285 | $6.7754 | $6.2976 | $6.5657 | $6.74M | -0.99% |
| 2023-10-26 | $6.3611 | $6.6933 | $6.2957 | $6.6312 | $30.62M | +4.28% |
| 2023-10-25 | $6.6097 | $7.0228 | $6.2591 | $6.3592 | $41.98M | +0.99% |
| 2023-10-24 | $6.2018 | $6.6401 | $5.9219 | $6.2967 | $10.19M | +3.59% |
| 2023-10-23 | $5.9586 | $6.6362 | $5.909 | $6.0786 | $57.39M | +2.05% |
| 2023-10-22 | $5.9559 | $6.4097 | $5.7769 | $5.9568 | $26.90M | +7.41% |
| 2023-10-21 | $5.0509 | $5.8695 | $5.0411 | $5.5458 | $6.91M | +9.82% |
| 2023-10-20 | $4.9081 | $5.2074 | $4.89 | $5.0499 | $3.30M | +2.89% |
| 2023-10-19 | $4.9421 | $5.0499 | $4.7952 | $4.9079 | $3.39M | -1.76% |
| 2023-10-18 | $4.9122 | $5.0475 | $4.80 | $4.9957 | $20.68M | +1.09% |
| 2023-10-17 | $5.0343 | $5.0475 | $4.8893 | $4.9418 | $20.85M | -1.96% |
| 2023-10-16 | $4.9695 | $5.159 | $4.8669 | $5.0408 | $33.44M | +1.66% |
| 2023-10-15 | $4.8831 | $5.2362 | $4.8763 | $4.9584 | $17.36M | +1.08% |
| 2023-10-14 | $4.9377 | $4.9701 | $4.8572 | $4.9054 | $9.00M | -0.37% |
| 2023-10-13 | $4.8489 | $5.00 | $4.8467 | $4.9235 | $13.28M | +1.61% |
| 2023-10-12 | $4.895 | $4.9449 | $4.7951 | $4.8457 | $13.83M | -0.66% |
| 2023-10-11 | $4.7851 | $4.9379 | $4.7192 | $4.8781 | $16.64M | +1.01% |
| 2023-10-10 | $4.8951 | $4.9394 | $4.70 | $4.8295 | $13.61M | -1.83% |
| 2023-10-09 | $4.9849 | $5.0056 | $4.8126 | $4.9196 | $14.43M | -1.30% |
| 2023-10-08 | $5.2353 | $5.2476 | $4.837 | $4.9842 | $9.27M | -5.06% |
| 2023-10-07 | $5.2867 | $5.2946 | $5.1966 | $5.2497 | $8.36M | -0.99% |
| 2023-10-06 | $5.2983 | $5.3699 | $5.2617 | $5.3022 | $8.93M | +0.92% |
| 2023-10-05 | $5.3219 | $5.3626 | $5.207 | $5.2536 | $3.88M | -0.75% |
| 2023-10-04 | $5.3484 | $5.3506 | $5.1141 | $5.2934 | $5.01M | -0.21% |
| 2023-10-03 | $5.441 | $5.4619 | $5.3046 | $5.3046 | $6.77M | -1.63% |
| 2023-10-02 | $5.4788 | $5.5671 | $5.32 | $5.3927 | $11.14M | -1.57% |
| 2023-10-01 | $5.5649 | $5.7589 | $5.4316 | $5.4787 | $26.20M | -1.11% |
| 2023-09-30 | $5.4301 | $5.6251 | $5.4288 | $5.5404 | $15.68M | +2.18% |
| 2023-09-29 | $5.4741 | $5.4802 | $5.3235 | $5.4221 | $24.18M | -0.28% |
| 2023-09-28 | $5.349 | $5.5634 | $5.3016 | $5.4371 | $30.37M | +1.79% |
| 2023-09-27 | $5.2474 | $5.3784 | $5.2354 | $5.3413 | $27.27M | +1.40% |
| 2023-09-26 | $5.393 | $5.4501 | $5.197 | $5.2677 | $21.94M | -2.32% |
| 2023-09-25 | $5.497 | $5.6639 | $5.3734 | $5.3928 | $16.18M | +1.29% |
| 2023-09-24 | $5.1494 | $5.4694 | $5.0992 | $5.3241 | $5.30M | +1.29% |
| 2023-09-23 | $5.0884 | $5.4883 | $5.0722 | $5.2561 | $17.86M | +3.02% |
| 2023-09-22 | $5.1242 | $5.1936 | $5.0824 | $5.102 | $15.35M | -0.26% |
| 2023-09-21 | $5.0908 | $5.1589 | $5.0503 | $5.1155 | $21.63M | +0.08% |
| 2023-09-20 | $5.1494 | $5.244 | $5.0339 | $5.1113 | $24.10M | -1.21% |
| 2023-09-19 | $5.2105 | $5.2616 | $5.1168 | $5.174 | $13.60M | -0.45% |
| 2023-09-18 | $5.2992 | $5.319 | $5.1281 | $5.1972 | $8.76M | -1.59% |
| 2023-09-17 | $5.3005 | $5.3734 | $5.16 | $5.2811 | $16.19M | -0.46% |
| 2023-09-16 | $5.2715 | $5.3429 | $5.1732 | $5.3055 | $10.76M | +0.65% |
| 2023-09-15 | $5.1961 | $5.3625 | $5.1782 | $5.271 | $13.66M | +1.33% |
| 2023-09-14 | $5.2076 | $5.2962 | $5.134 | $5.2019 | $14.25M | -0.00% |
| 2023-09-13 | $5.2627 | $5.3255 | $5.1382 | $5.2019 | $16.95M | +3.22% |
| 2023-09-12 | $5.0114 | $5.2145 | $4.9711 | $5.0398 | $4.45M | -0.19% |
| 2023-09-11 | $5.0266 | $5.2167 | $4.8952 | $5.0493 | $20.79M | -0.54% |
| 2023-09-10 | $5.1968 | $5.2751 | $4.90 | $5.0765 | $16.11M | -2.25% |
| 2023-09-09 | $5.5066 | $5.5285 | $5.1169 | $5.1932 | $7.14M | -5.75% |
| 2023-09-08 | $5.5175 | $5.5416 | $5.4489 | $5.5101 | $11.01M | -0.86% |
| 2023-09-07 | $5.5804 | $5.6735 | $5.4546 | $5.5582 | $14.23M | -0.20% |
| 2023-09-06 | $5.4621 | $5.6727 | $5.3881 | $5.5691 | $15.56M | +1.51% |
| 2023-09-05 | $5.5221 | $5.5747 | $5.4152 | $5.4861 | $12.13M | -0.58% |
| 2023-09-04 | $5.4912 | $5.5827 | $5.4179 | $5.518 | $12.36M | +0.58% |
| 2023-09-03 | $5.5105 | $5.5849 | $5.4233 | $5.486 | $14.05M | -0.79% |
| 2023-09-02 | $5.6113 | $5.6234 | $5.4962 | $5.53 | $18.47M | -0.83% |
| 2023-09-01 | $5.5248 | $5.659 | $5.399 | $5.5762 | $19.65M | +1.04% |
| 2023-08-31 | $5.6844 | $5.6851 | $5.4441 | $5.5188 | $17.20M | -3.47% |
| 2023-08-30 | $5.7978 | $5.8214 | $5.6327 | $5.7171 | $16.72M | -2.00% |
| 2023-08-29 | $5.8445 | $5.9807 | $5.7273 | $5.8337 | $18.87M | +0.46% |
| 2023-08-28 | $5.7206 | $5.9571 | $5.5785 | $5.8073 | $14.37M | +1.57% |
| 2023-08-27 | $5.7183 | $5.7578 | $5.5459 | $5.7174 | $14.10M | -0.03% |
| 2023-08-26 | $5.7487 | $5.7881 | $5.6718 | $5.719 | $15.06M | -0.15% |
| 2023-08-25 | $5.648 | $5.7869 | $5.6059 | $5.7277 | $16.55M | +0.49% |
| 2023-08-24 | $5.8194 | $5.8563 | $5.5873 | $5.6998 | $18.66M | -2.00% |
| 2023-08-23 | $5.9876 | $6.1464 | $5.8093 | $5.8162 | $17.11M | -2.06% |
| 2023-08-22 | $5.8158 | $5.9851 | $5.6127 | $5.9388 | $20.96M | +1.39% |
| 2023-08-21 | $5.8479 | $5.9912 | $5.7871 | $5.8573 | $20.24M | +0.20% |
| 2023-08-20 | $5.9748 | $6.2002 | $5.7695 | $5.8459 | $17.13M | -2.38% |
| 2023-08-19 | $5.9899 | $6.0759 | $5.924 | $5.9885 | $20.57M | +0.93% |
| 2023-08-18 | $5.7651 | $6.0672 | $5.6928 | $5.9333 | $22.58M | +3.31% |
| 2023-08-17 | $6.1951 | $6.2987 | $4.9249 | $5.743 | $29.68M | -7.30% |
| 2023-08-16 | $6.3922 | $6.443 | $5.981 | $6.1954 | $18.87M | -3.77% |
| 2023-08-15 | $6.9253 | $6.9414 | $6.1288 | $6.4379 | $20.51M | -7.58% |
| 2023-08-14 | $7.1241 | $7.1421 | $6.9059 | $6.9663 | $17.43M | -1.93% |
| 2023-08-13 | $7.1387 | $7.1724 | $6.9898 | $7.1036 | $20.07M | -0.72% |
| 2023-08-12 | $7.11 | $7.2488 | $7.107 | $7.1549 | $20.20M | +0.69% |
| 2023-08-11 | $7.0864 | $7.2343 | $6.966 | $7.1056 | $21.65M | -0.12% |
| 2023-08-10 | $7.3212 | $7.3501 | $7.0338 | $7.1143 | $28.35M | -3.23% |
| 2023-08-09 | $7.3615 | $7.6217 | $7.2284 | $7.3516 | $41.73M | +9.72% |
| 2023-08-08 | $6.6724 | $6.7749 | $6.6044 | $6.7005 | $3.15M | +0.28% |
| 2023-08-07 | $6.6073 | $6.7287 | $6.458 | $6.6816 | $20.48M | +0.69% |
| 2023-08-06 | $6.7019 | $6.7815 | $6.5714 | $6.6359 | $18.77M | -1.06% |
| 2023-08-05 | $6.6806 | $6.8102 | $6.66 | $6.7073 | $18.89M | +0.30% |
| 2023-08-04 | $6.8153 | $6.835 | $6.6107 | $6.6869 | $19.97M | -1.70% |
| 2023-08-03 | $6.8788 | $6.9064 | $6.7135 | $6.8025 | $20.07M | -1.05% |
| 2023-08-02 | $6.9112 | $6.9266 | $6.7726 | $6.8748 | $19.40M | -1.34% |
| 2023-08-01 | $6.9687 | $7.0877 | $6.8543 | $6.9678 | $13.75M | -0.32% |
| 2023-07-31 | $6.9761 | $7.0641 | $6.7526 | $6.9905 | $11.42M | -0.01% |
| 2023-07-30 | $7.0771 | $7.1134 | $6.8388 | $6.9914 | $11.06M | -1.50% |
| 2023-07-29 | $7.0938 | $7.1895 | $7.0487 | $7.0979 | $8.71M | +0.19% |
| 2023-07-28 | $7.0648 | $7.1137 | $6.9972 | $7.0844 | $8.93M | +0.22% |
| 2023-07-27 | $7.0206 | $7.1136 | $6.9185 | $7.0691 | $9.94M | +0.67% |
| 2023-07-26 | $7.009 | $7.1438 | $6.8928 | $7.0218 | $12.41M | +0.38% |
| 2023-07-25 | $6.9663 | $7.0412 | $6.8249 | $6.9954 | $11.31M | -0.05% |
| 2023-07-24 | $7.1113 | $7.1391 | $6.846 | $6.9992 | $13.13M | -1.57% |
| 2023-07-23 | $7.5996 | $7.67 | $7.0748 | $7.1106 | $11.67M | -6.75% |
| 2023-07-22 | $7.6733 | $7.7948 | $7.5457 | $7.6251 | $11.95M | -0.04% |
| 2023-07-21 | $7.50 | $7.7026 | $7.4716 | $7.6278 | $12.42M | +2.03% |
| 2023-07-20 | $7.4589 | $7.6003 | $7.3258 | $7.4764 | $12.13M | -0.23% |
| 2023-07-19 | $7.5712 | $7.6948 | $7.4151 | $7.494 | $12.19M | -1.12% |
| 2023-07-18 | $7.5657 | $7.7166 | $7.3853 | $7.5785 | $14.36M | +0.14% |
| 2023-07-17 | $7.6351 | $8.1954 | $7.4465 | $7.5679 | $18.22M | +2.11% |
| 2023-07-16 | $7.4607 | $7.6318 | $7.3047 | $7.4112 | $4.47M | -1.50% |
| 2023-07-15 | $7.4307 | $7.6273 | $7.301 | $7.5244 | $23.52M | +1.54% |
| 2023-07-14 | $7.7881 | $7.9883 | $7.0887 | $7.4103 | $35.60M | -3.73% |
| 2023-07-13 | $7.2285 | $7.9258 | $7.191 | $7.6977 | $21.34M | +10.23% |
| 2023-07-12 | $7.0429 | $7.1187 | $6.8422 | $6.9835 | $3.40M | -0.28% |
| 2023-07-11 | $6.9674 | $7.1257 | $6.926 | $7.003 | $8.69M | -0.41% |
| 2023-07-10 | $7.0945 | $7.2009 | $6.8057 | $7.0315 | $8.77M | -0.72% |
| 2023-07-09 | $7.1115 | $7.1292 | $6.8155 | $7.0825 | $8.56M | -0.08% |
| 2023-07-08 | $7.1477 | $7.2551 | $6.8925 | $7.0883 | $7.74M | -1.44% |
| 2023-07-07 | $7.1074 | $7.2853 | $7.0229 | $7.1915 | $6.62M | +0.32% |
| 2023-07-06 | $7.4353 | $7.7024 | $7.0753 | $7.1688 | $11.26M | -2.49% |
| 2023-07-05 | $7.6757 | $7.9569 | $7.285 | $7.3515 | $12.86M | -0.06% |
| 2023-07-04 | $7.9818 | $7.9818 | $7.3014 | $7.356 | $11.37M | -2.08% |
| 2023-07-03 | $7.3316 | $7.6355 | $7.3015 | $7.5127 | $5.19M | +0.75% |
| 2023-07-02 | $7.2321 | $7.5731 | $7.1119 | $7.4564 | $12.24M | +2.22% |
| 2023-07-01 | $7.2407 | $7.448 | $7.0976 | $7.2946 | $12.21M | +0.78% |
| 2023-06-30 | $7.0388 | $7.3512 | $7.0024 | $7.2379 | $16.01M | +2.27% |
| 2023-06-29 | $7.2224 | $7.5139 | $6.6805 | $7.0772 | $21.19M | +2.24% |
| 2023-06-28 | $7.4328 | $7.4435 | $6.6756 | $6.9223 | $5.48M | -3.01% |
| 2023-06-27 | $7.2884 | $7.4579 | $6.9326 | $7.1372 | $7.10M | -2.07% |
| 2023-06-26 | $7.6401 | $7.6509 | $7.175 | $7.2877 | $14.36M | -4.07% |
| 2023-06-25 | $7.5407 | $7.7414 | $7.3213 | $7.5967 | $17.18M | +1.97% |
| 2023-06-24 | $7.2521 | $7.9647 | $7.1451 | $7.4502 | $12.67M | +2.76% |
| 2023-06-23 | $7.6769 | $7.9816 | $7.2041 | $7.2498 | $8.90M | -1.48% |
| 2023-06-22 | $7.4541 | $7.8305 | $7.281 | $7.3585 | $6.39M | -1.66% |
| 2023-06-21 | $7.2638 | $7.8269 | $7.2492 | $7.4825 | $17.48M | +3.27% |
| 2023-06-20 | $6.7773 | $7.3665 | $6.7411 | $7.2456 | $15.14M | +5.73% |
| 2023-06-19 | $6.8339 | $7.0922 | $6.6511 | $6.8527 | $11.06M | +1.05% |
| 2023-06-18 | $6.991 | $7.2562 | $6.5378 | $6.7817 | $12.34M | -2.19% |
| 2023-06-17 | $6.9305 | $7.2587 | $6.8018 | $6.9332 | $16.54M | +10.13% |
| 2023-06-16 | $6.2257 | $6.3352 | $6.0207 | $6.2956 | $3.58M | +1.67% |
| 2023-06-15 | $6.0238 | $6.2947 | $5.9631 | $6.1921 | $8.16M | +2.23% |
| 2023-06-14 | $6.3097 | $6.4318 | $5.897 | $6.0571 | $13.46M | -3.55% |
| 2023-06-13 | $6.2534 | $6.5421 | $6.0919 | $6.28 | $8.69M | +1.46% |
| 2023-06-12 | $6.2451 | $6.4617 | $6.0811 | $6.1894 | $13.97M | -0.74% |
| 2023-06-11 | $5.8926 | $6.71 | $5.8762 | $6.2352 | $18.89M | +4.67% |
| 2023-06-10 | $7.4427 | $7.4449 | $5.442 | $5.9568 | $18.47M | +3.37% |
| 2023-06-09 | $7.6334 | $7.6648 | $5.3081 | $5.7625 | $18.94M | -24.74% |
| 2023-06-08 | $7.7571 | $7.7813 | $7.556 | $7.657 | $10.19M | -1.00% |
| 2023-06-07 | $7.77 | $7.8354 | $7.5489 | $7.7342 | $10.47M | -0.50% |
| 2023-06-06 | $8.0368 | $8.3531 | $7.6954 | $7.773 | $6.10M | -3.66% |
| 2023-06-05 | $8.1145 | $8.2432 | $7.6289 | $8.0687 | $15.99M | -0.44% |
| 2023-06-04 | $9.3055 | $9.42 | $8.10 | $8.1044 | $13.18M | -9.71% |
| 2023-06-03 | $9.0415 | $9.1951 | $8.8816 | $8.976 | $3.07M | -0.78% |
| 2023-06-02 | $9.0607 | $9.188 | $8.8836 | $9.0461 | $10.99M | +5.79% |
| 2023-06-01 | $8.3509 | $8.6532 | $8.2686 | $8.5506 | $4.06M | +1.09% |
| 2023-05-31 | $8.2446 | $8.6259 | $8.20 | $8.4584 | $10.02M | +2.70% |
| 2023-05-30 | $8.4377 | $8.7945 | $8.146 | $8.2364 | $9.06M | -2.73% |
| 2023-05-29 | $8.277 | $8.6067 | $8.2075 | $8.468 | $11.19M | +1.07% |
| 2023-05-28 | $8.3869 | $8.676 | $8.2575 | $8.3781 | $10.54M | +0.62% |
| 2023-05-27 | $8.1725 | $8.6639 | $8.1301 | $8.3266 | $8.27M | +2.51% |
| 2023-05-26 | $8.102 | $8.1972 | $7.994 | $8.1225 | $5.68M | +1.06% |
| 2023-05-25 | $7.9421 | $8.1492 | $7.8252 | $8.0369 | $6.25M | +0.38% |
| 2023-05-24 | $8.0434 | $8.1426 | $7.75 | $8.0067 | $8.27M | -0.43% |
| 2023-05-23 | $8.3921 | $8.5635 | $7.9159 | $8.0413 | $5.76M | -0.79% |
| 2023-05-22 | $8.1616 | $8.2182 | $7.9765 | $8.1051 | $3.05M | -0.77% |
| 2023-05-21 | $8.2233 | $8.24 | $7.9875 | $8.1683 | $5.91M | -1.84% |
| 2023-05-20 | $8.4729 | $8.5134 | $8.1368 | $8.3213 | $5.54M | -1.56% |
| 2023-05-19 | $8.5253 | $8.5529 | $8.3658 | $8.4527 | $5.26M | -0.70% |
| 2023-05-18 | $8.58 | $8.65 | $8.3364 | $8.5125 | $9.16M | -1.48% |
| 2023-05-17 | $8.42 | $8.8776 | $8.3776 | $8.6407 | $10.25M | +1.97% |
| 2023-05-16 | $8.5753 | $8.7042 | $8.3243 | $8.4735 | $8.24M | -1.24% |
| 2023-05-15 | $8.7003 | $8.7869 | $8.4354 | $8.58 | $9.60M | -0.24% |
| 2023-05-14 | $8.5748 | $8.9955 | $8.2796 | $8.601 | $11.05M | +3.80% |
| 2023-05-13 | $8.2952 | $8.3611 | $8.1609 | $8.2862 | $3.83M | +0.30% |
| 2023-05-12 | $8.0621 | $8.3417 | $7.7314 | $8.2612 | $10.44M | +3.41% |
| 2023-05-11 | $8.129 | $8.1862 | $7.7238 | $7.9885 | $12.43M | -1.73% |
| 2023-05-10 | $8.5909 | $8.7762 | $8.0262 | $8.1291 | $12.91M | -4.22% |
| 2023-05-09 | $8.2328 | $8.6876 | $8.2115 | $8.487 | $11.12M | +2.68% |
| 2023-05-08 | $8.7484 | $8.7615 | $8.0152 | $8.2659 | $14.85M | -5.56% |
| 2023-05-07 | $9.2913 | $9.3627 | $8.45 | $8.7521 | $9.59M | -5.42% |
| 2023-05-06 | $9.8353 | $9.9154 | $9.0097 | $9.2539 | $9.36M | +1.89% |
| 2023-05-05 | $9.7897 | $9.9204 | $9.0001 | $9.0823 | $6.93M | -6.67% |
| 2023-05-04 | $9.7019 | $9.8301 | $9.4995 | $9.7316 | $9.38M | +0.18% |
| 2023-05-03 | $9.5202 | $10.1462 | $9.4637 | $9.7145 | $8.64M | +2.04% |
| 2023-05-02 | $9.8995 | $10.0131 | $9.4525 | $9.5199 | $7.40M | -3.94% |
| 2023-05-01 | $9.9924 | $10.04 | $9.7618 | $9.9108 | $10.47M | -0.77% |
| 2023-04-30 | $10.5927 | $10.6909 | $9.9133 | $9.9876 | $9.90M | -6.26% |
| 2023-04-29 | $10.7342 | $10.97 | $10.4885 | $10.654 | $15.18M | +4.90% |
| 2023-04-28 | $10.1791 | $10.2412 | $9.8829 | $10.1567 | $4.38M | +0.69% |
| 2023-04-27 | $10.1496 | $10.3405 | $9.8862 | $10.0873 | $12.96M | -0.10% |
| 2023-04-26 | $10.7302 | $10.7721 | $9.4383 | $10.0969 | $25.37M | -2.59% |
| 2023-04-25 | $10.2247 | $10.4754 | $9.7693 | $10.3652 | $6.76M | +5.30% |
| 2023-04-24 | $10.1346 | $10.4294 | $9.7667 | $9.8434 | $7.43M | -3.21% |
| 2023-04-23 | $10.0908 | $10.416 | $9.7309 | $10.1701 | $15.66M | -0.37% |
| 2023-04-22 | $10.3025 | $10.4354 | $10.0239 | $10.2076 | $10.99M | -0.27% |
| 2023-04-21 | $10.857 | $10.887 | $9.8262 | $10.2348 | $22.93M | -6.45% |
| 2023-04-20 | $11.1178 | $11.1974 | $10.8182 | $10.9407 | $18.22M | -2.41% |
| 2023-04-19 | $11.6598 | $11.6866 | $11.0635 | $11.2113 | $22.68M | -3.81% |
| 2023-04-18 | $12.5019 | $13.1618 | $11.2803 | $11.6552 | $19.11M | -6.11% |
| 2023-04-17 | $12.2018 | $12.7676 | $12.12 | $12.4134 | $15.19M | +1.74% |
| 2023-04-16 | $12.4564 | $12.85 | $12.10 | $12.2011 | $12.43M | -2.42% |
| 2023-04-15 | $12.7558 | $12.7904 | $12.28 | $12.5039 | $12.28M | -1.68% |
| 2023-04-14 | $12.1896 | $12.9126 | $12.1817 | $12.717 | $26.52M | +3.77% |
| 2023-04-13 | $12.4031 | $13.6014 | $12.1637 | $12.2547 | $44.84M | +7.89% |
| 2023-04-12 | $11.7397 | $11.9846 | $11.0819 | $11.3582 | $6.82M | +0.19% |
| 2023-04-11 | $12.00 | $12.1212 | $11.0308 | $11.3371 | $16.55M | -1.01% |
| 2023-04-10 | $11.0665 | $11.4873 | $10.8941 | $11.453 | $1.26M | +3.72% |
| 2023-04-09 | $11.0294 | $11.1499 | $10.8909 | $11.0425 | $9.47M | +0.11% |
| 2023-04-08 | $11.2149 | $11.2421 | $10.6102 | $11.0303 | $12.14M | -1.45% |
| 2023-04-07 | $11.1635 | $11.2993 | $11.061 | $11.1924 | $10.25M | -0.53% |
| 2023-04-06 | $11.5056 | $11.6319 | $11.0309 | $11.2517 | $17.09M | -2.34% |
| 2023-04-05 | $11.2929 | $11.7061 | $11.2332 | $11.5215 | $17.63M | +1.47% |
| 2023-04-04 | $11.4387 | $12.04 | $11.23 | $11.3542 | $17.93M | -0.45% |
| 2023-04-03 | $11.4387 | $11.6861 | $10.9834 | $11.4052 | $26.91M | -0.30% |
| 2023-04-02 | $12.1263 | $12.5664 | $11.2309 | $11.4391 | $35.22M | +1.52% |
| 2023-04-01 | $11.3836 | $11.5202 | $11.0671 | $11.2678 | $2.51M | +0.11% |
| 2023-03-31 | $11.3395 | $11.5212 | $11.1263 | $11.255 | $15.03M | -0.28% |
| 2023-03-30 | $11.0626 | $11.4582 | $10.70 | $11.2869 | $29.88M | +1.97% |
| 2023-03-29 | $11.5686 | $11.843 | $11.0147 | $11.0689 | $24.19M | -3.52% |
| 2023-03-28 | $11.0962 | $11.7858 | $10.9361 | $11.4726 | $14.91M | +3.26% |
| 2023-03-27 | $11.0969 | $11.2198 | $10.8194 | $11.1102 | $15.83M | +0.13% |
| 2023-03-26 | $11.7725 | $12.0398 | $10.8578 | $11.0953 | $16.05M | -5.31% |
| 2023-03-25 | $11.9516 | $12.0156 | $11.4177 | $11.7176 | $18.62M | -2.74% |
| 2023-03-24 | $12.525 | $12.5506 | $11.8308 | $12.0474 | $17.50M | -3.74% |
| 2023-03-23 | $12.9168 | $13.3423 | $11.9652 | $12.5156 | $35.99M | -3.59% |
| 2023-03-22 | $12.1902 | $13.2256 | $11.7114 | $12.981 | $54.57M | +6.21% |
| 2023-03-21 | $12.3124 | $12.4674 | $11.858 | $12.2219 | $26.31M | -0.22% |
| 2023-03-20 | $12.6033 | $12.6765 | $11.6616 | $12.2494 | $26.60M | -2.85% |
| 2023-03-19 | $13.1101 | $13.5153 | $12.3602 | $12.6086 | $28.24M | -3.02% |
| 2023-03-18 | $13.1665 | $13.4021 | $12.5895 | $13.0015 | $39.74M | -2.00% |
| 2023-03-17 | $12.587 | $14.2325 | $12.4725 | $13.2674 | $69.20M | +6.09% |
| 2023-03-16 | $12.2918 | $13.3374 | $11.9846 | $12.5061 | $61.93M | +1.90% |
| 2023-03-15 | $12.2805 | $13.5696 | $11.8142 | $12.2726 | $67.21M | +0.10% |
| 2023-03-14 | $14.0846 | $14.3839 | $12.1702 | $12.2601 | $65.86M | -0.37% |
| 2023-03-13 | $11.8778 | $12.7452 | $11.4068 | $12.3057 | $13.32M | +3.69% |
| 2023-03-12 | $10.4371 | $12.0569 | $10.0429 | $11.8678 | $8.27M | +15.92% |
| 2023-03-11 | $10.0088 | $10.4971 | $9.9306 | $10.2376 | $44.68M | +2.40% |
| 2023-03-10 | $10.5064 | $11.1105 | $9.9044 | $9.9974 | $38.69M | -4.88% |
| 2023-03-09 | $11.2763 | $11.6611 | $9.7114 | $10.5103 | $94.86M | +0.05% |
| 2023-03-08 | $11.1265 | $11.20 | $10.2083 | $10.5048 | $5.59M | -3.72% |
| 2023-03-07 | $11.119 | $11.2058 | $10.4328 | $10.911 | $30.23M | -2.16% |
| 2023-03-06 | $11.4907 | $11.7253 | $10.7208 | $11.1514 | $37.85M | -2.23% |
| 2023-03-05 | $11.34 | $11.5076 | $10.9662 | $11.406 | $28.81M | +0.68% |
| 2023-03-04 | $11.3045 | $11.549 | $10.6256 | $11.3287 | $34.38M | +0.21% |
| 2023-03-03 | $11.6627 | $11.84 | $11.2584 | $11.3052 | $23.31M | -3.06% |
| 2023-03-02 | $12.7092 | $12.9649 | $11.1926 | $11.6622 | $43.77M | -8.25% |
| 2023-03-01 | $13.0963 | $13.72 | $12.5623 | $12.7106 | $58.36M | +6.90% |
| 2023-02-28 | $12.3814 | $12.4417 | $11.7763 | $11.8906 | $4.17M | -2.75% |
| 2023-02-27 | $12.726 | $12.7503 | $11.9184 | $12.2265 | $34.95M | -3.74% |
| 2023-02-26 | $12.4465 | $13.06 | $12.3036 | $12.7012 | $34.43M | +2.43% |
| 2023-02-25 | $12.3382 | $12.6751 | $11.4982 | $12.4003 | $58.21M | +0.51% |
| 2023-02-24 | $13.043 | $13.0454 | $12.1404 | $12.3375 | $40.05M | -5.45% |
| 2023-02-23 | $13.6074 | $13.7925 | $12.9067 | $13.0489 | $20.62M | -4.66% |
| 2023-02-22 | $13.426 | $14.166 | $13.1052 | $13.6869 | $50.48M | +1.89% |
| 2023-02-21 | $13.4804 | $13.7114 | $12.7424 | $13.4334 | $33.91M | -0.34% |
| 2023-02-20 | $14.2338 | $14.2993 | $13.3232 | $13.4792 | $25.26M | -5.00% |
| 2023-02-19 | $14.5612 | $14.8242 | $13.6026 | $14.1893 | $45.77M | -2.27% |
| 2023-02-18 | $14.4645 | $14.7338 | $14.1283 | $14.5187 | $29.45M | -0.37% |
| 2023-02-17 | $14.5821 | $14.986 | $14.2192 | $14.5721 | $40.30M | -0.38% |
| 2023-02-16 | $16.206 | $16.3665 | $14.1082 | $14.6274 | $71.64M | -9.31% |
| 2023-02-15 | $14.7563 | $16.7044 | $14.6394 | $16.1291 | $87.49M | +9.30% |
| 2023-02-14 | $14.1601 | $15.096 | $14.0483 | $14.7567 | $58.38M | +7.51% |
| 2023-02-13 | $13.1115 | $13.8115 | $12.3376 | $13.7264 | $14.26M | +3.50% |
| 2023-02-12 | $13.6275 | $13.7999 | $12.3265 | $13.2628 | $45.98M | -3.50% |
| 2023-02-11 | $14.1882 | $14.2923 | $13.4611 | $13.7439 | $49.43M | +0.64% |
| 2023-02-10 | $13.3415 | $13.7517 | $12.6001 | $13.6571 | $15.69M | +3.61% |
| 2023-02-09 | $14.2947 | $14.395 | $12.5779 | $13.1812 | $86.14M | -7.79% |
| 2023-02-08 | $15.1703 | $15.3418 | $13.827 | $14.2948 | $68.56M | -5.78% |
| 2023-02-07 | $15.4788 | $16.3438 | $15.0818 | $15.1715 | $72.56M | +1.48% |
| 2023-02-06 | $15.4225 | $15.9752 | $14.3232 | $14.9496 | $15.52M | -4.62% |
| 2023-02-05 | $15.4206 | $15.8638 | $14.3264 | $15.6742 | $80.91M | +1.57% |
| 2023-02-04 | $16.6423 | $17.0589 | $14.68 | $15.4321 | $45.22M | -8.10% |
| 2023-02-03 | $17.1804 | $17.35 | $16.2931 | $16.7928 | $55.38M | -2.35% |
| 2023-02-02 | $18.1905 | $18.30 | $16.5223 | $17.1965 | $103.65M | -5.53% |
| 2023-02-01 | $15.8967 | $18.694 | $15.598 | $18.2038 | $145.08M | +14.50% |
| 2023-01-31 | $16.9333 | $17.43 | $15.60 | $15.8983 | $92.32M | -6.73% |
| 2023-01-30 | $17.693 | $17.8238 | $16.10 | $17.0458 | $113.96M | -3.66% |
| 2023-01-29 | $18.0586 | $20.3826 | $17.2783 | $17.6938 | $137.27M | -1.53% |
| 2023-01-28 | $17.7619 | $18.6244 | $17.4546 | $17.9692 | $128.92M | +1.22% |
| 2023-01-27 | $17.5992 | $19.0488 | $16.2969 | $17.7524 | $141.91M | -0.43% |
| 2023-01-26 | $18.0518 | $18.8095 | $17.13 | $17.8292 | $132.29M | -1.76% |
| 2023-01-25 | $16.237 | $20.42 | $15.7439 | $18.1494 | $215.78M | +47.03% |
| 2023-01-24 | $12.6786 | $13.5773 | $11.7253 | $12.3442 | $12.83M | -2.64% |
| 2023-01-23 | $13.3068 | $14.452 | $12.6227 | $12.6795 | $19.87M | -3.63% |
| 2023-01-22 | $13.6296 | $14.58 | $12.6091 | $13.1571 | $137.78M | +11.98% |
| 2023-01-21 | $10.9417 | $13.4133 | $10.543 | $11.7495 | $46.18M | +7.32% |
| 2023-01-20 | $7.8688 | $11.3259 | $7.7547 | $10.9481 | $23.11M | +39.09% |
| 2023-01-19 | $7.6231 | $8.1094 | $7.5393 | $7.8712 | $11.11M | +2.62% |
| 2023-01-18 | $7.2745 | $8.4782 | $6.9417 | $7.6706 | $77.04M | +5.40% |
| 2023-01-17 | $8.015 | $8.0317 | $7.0558 | $7.2775 | $25.41M | -9.80% |
| 2023-01-16 | $8.1547 | $8.4537 | $7.81 | $8.0678 | $64.28M | +0.20% |
| 2023-01-15 | $8.6129 | $8.7762 | $7.5645 | $8.0513 | $87.56M | +4.50% |
| 2023-01-14 | $6.814 | $8.30 | $6.7688 | $7.7049 | $28.70M | +13.02% |
| 2023-01-13 | $6.469 | $7.18 | $6.2019 | $6.8174 | $22.92M | +5.20% |
| 2023-01-12 | $5.2986 | $6.5806 | $5.0342 | $6.4802 | $23.13M | +24.22% |
| 2023-01-11 | $5.1074 | $5.4326 | $5.0051 | $5.2168 | $40.56M | +2.29% |
| 2023-01-10 | $5.7431 | $5.7999 | $5.05 | $5.0999 | $25.47M | -2.10% |
| 2023-01-09 | $3.9319 | $5.698 | $3.893 | $5.2092 | $21.56M | +32.54% |
| 2023-01-08 | $3.8352 | $3.9571 | $3.734 | $3.9304 | $2.51M | +2.77% |
| 2023-01-07 | $3.8366 | $3.8488 | $3.7567 | $3.8246 | $4.77M | -0.56% |
| 2023-01-06 | $3.7065 | $3.909 | $3.7015 | $3.8462 | $8.11M | +3.77% |
| 2023-01-05 | $3.7174 | $3.7996 | $3.5888 | $3.7064 | $7.27M | -1.43% |
| 2023-01-04 | $3.9465 | $3.9471 | $3.6529 | $3.7603 | $12.85M | -1.61% |
| 2023-01-03 | $3.7584 | $3.9102 | $3.6526 | $3.8217 | $4.39M | +0.41% |
| 2023-01-02 | $3.7708 | $3.8664 | $3.653 | $3.8062 | $15.04M | +8.05% |
| 2023-01-01 | $3.4487 | $3.5494 | $3.4097 | $3.5227 | $2.23M | +1.94% |
Frequently asked questions
What was the Aptos price on January 1, 2023?
APT opened 2023-01-01 at $3.4487 and closed that day at $3.5227.
What was the highest price of Aptos in 2023?
The highest was $20.42 on 2023-01-25; the lowest was $3.4097 on 2023-01-01.
How much did Aptos change in 2023?
APT moved +176.07% in 2023, from $3.4487 to $9.521.
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.