Aptos price history in 2024
In 2024 Aptos (APT) went from $9.683 on 2024-01-01 to $8.7574 on 2024-12-31, a change of -9.56%. The highest price was $19.342 on 2024-03-26 and the lowest $4.322 on 2024-08-05. About $14.39B was traded across the year. The best day was 2024-11-11 (+25.82%) and the worst 2024-12-09 (-17.46%).
$9.683Open · 2024-01-01
$8.7574Close · 2024-12-31
$19.342High · 2024-03-26
$4.322Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $9.683 | $11.103 | $7.5092 | $9.0275 | $1.33B | -6.77% |
| February | $9.0925 | $13.1644 | $8.4749 | $11.6129 | $978.17M | +27.72% |
| March | $11.5628 | $19.342 | $10.8156 | $17.255 | $1.79B | +49.23% |
| April | $17.3201 | $17.5065 | $7.60 | $8.6382 | $1.37B | -50.13% |
| May | $8.603 | $9.74 | $7.76 | $9.1058 | $857.94M | +5.84% |
| June | $9.0877 | $9.3958 | $6.3501 | $7.0791 | $801.37M | -22.10% |
| July | $7.0807 | $7.652 | $5.156 | $6.4109 | $782.70M | -9.46% |
| August | $6.411 | $7.57 | $4.322 | $6.3863 | $739.53M | -0.38% |
| September | $6.2965 | $8.639 | $5.483 | $7.6713 | $645.40M | +21.83% |
| October | $7.9804 | $11.226 | $7.2404 | $9.091 | $1.31B | +13.92% |
| November | $9.091 | $14.093 | $7.738 | $13.5767 | $2.26B | +49.34% |
| December | $13.771 | $15.304 | $8.62 | $8.7574 | $1.53B | -36.41% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $8.882 | $9.045 | $8.65 | $8.7574 | $22.66M | -1.58% |
| 2024-12-30 | $8.876 | $9.32 | $8.678 | $8.8981 | $30.05M | +0.83% |
| 2024-12-29 | $9.193 | $9.24 | $8.78 | $8.8246 | $22.62M | -3.66% |
| 2024-12-28 | $8.74 | $9.2743 | $8.62 | $9.1596 | $19.21M | +4.82% |
| 2024-12-27 | $8.81 | $9.31 | $8.65 | $8.7384 | $24.16M | -0.58% |
| 2024-12-26 | $9.55 | $9.659 | $8.75 | $8.7894 | $25.49M | -7.99% |
| 2024-12-25 | $9.81 | $9.91 | $9.48 | $9.5521 | $14.82M | -1.92% |
| 2024-12-24 | $9.699 | $9.945 | $9.27 | $9.7388 | $34.20M | -0.06% |
| 2024-12-23 | $9.22 | $9.84 | $8.877 | $9.7445 | $70.99M | +6.58% |
| 2024-12-22 | $9.53 | $9.677 | $8.97 | $9.1429 | $59.11M | -3.76% |
| 2024-12-21 | $10.87 | $11.25 | $9.05 | $9.5003 | $105.59M | -12.60% |
| 2024-12-20 | $11.38 | $11.91 | $9.95 | $10.8701 | $95.00M | -4.47% |
| 2024-12-19 | $11.83 | $12.74 | $11.24 | $11.3791 | $73.68M | -3.82% |
| 2024-12-18 | $12.93 | $13.00 | $11.61 | $11.8317 | $48.03M | -8.18% |
| 2024-12-17 | $13.915 | $14.379 | $12.736 | $12.8859 | $54.52M | -7.46% |
| 2024-12-16 | $13.64 | $14.22 | $13.22 | $13.9249 | $18.97M | +1.85% |
| 2024-12-15 | $13.5872 | $14.231 | $13.178 | $13.6725 | $31.51M | +1.29% |
| 2024-12-14 | $14.215 | $14.70 | $13.15 | $13.499 | $27.74M | -5.07% |
| 2024-12-13 | $13.676 | $14.551 | $13.411 | $14.2194 | $23.00M | +4.04% |
| 2024-12-12 | $12.88 | $14.13 | $12.849 | $13.6669 | $33.77M | +6.12% |
| 2024-12-11 | $11.629 | $12.961 | $11.171 | $12.8791 | $16.13M | +10.75% |
| 2024-12-10 | $11.95 | $12.188 | $10.653 | $11.6291 | $52.90M | -2.82% |
| 2024-12-09 | $14.50 | $14.502 | $10.423 | $11.9662 | $27.81M | -17.46% |
| 2024-12-08 | $14.569 | $14.637 | $14.05 | $14.4971 | $13.88M | -0.27% |
| 2024-12-07 | $14.677 | $15.304 | $14.40 | $14.5369 | $49.48M | -1.17% |
| 2024-12-06 | $13.634 | $14.767 | $13.464 | $14.7089 | $74.07M | +7.98% |
| 2024-12-05 | $14.13 | $14.423 | $13.053 | $13.6221 | $54.73M | -3.95% |
| 2024-12-04 | $14.499 | $14.859 | $13.66 | $14.1825 | $101.27M | -2.26% |
| 2024-12-03 | $13.74 | $14.75 | $13.032 | $14.5102 | $122.73M | +4.84% |
| 2024-12-02 | $13.081 | $14.6502 | $12.467 | $13.8409 | $112.60M | +4.49% |
| 2024-12-01 | $13.771 | $13.8082 | $12.3066 | $13.2459 | $67.93M | -2.44% |
| 2024-11-30 | $13.279 | $13.68 | $12.847 | $13.5767 | $53.96M | +2.31% |
| 2024-11-29 | $12.776 | $13.36 | $12.56 | $13.27 | $56.23M | +3.03% |
| 2024-11-28 | $12.647 | $13.058 | $12.25 | $12.8799 | $51.75M | +1.74% |
| 2024-11-27 | $12.003 | $12.728 | $11.734 | $12.6592 | $21.28M | +4.13% |
| 2024-11-26 | $11.82 | $12.1569 | $10.93 | $12.1569 | $60.63M | +2.83% |
| 2024-11-25 | $12.515 | $12.834 | $11.671 | $11.8227 | $71.63M | -5.83% |
| 2024-11-24 | $12.73 | $13.36 | $11.553 | $12.5548 | $100.43M | -1.41% |
| 2024-11-23 | $12.478 | $13.219 | $12.292 | $12.7344 | $55.19M | +2.04% |
| 2024-11-22 | $12.069 | $12.504 | $11.63 | $12.4798 | $42.20M | +3.65% |
| 2024-11-21 | $11.782 | $12.347 | $11.22 | $12.0406 | $83.36M | +1.58% |
| 2024-11-20 | $11.81 | $13.44 | $11.113 | $11.8531 | $108.25M | +0.39% |
| 2024-11-19 | $12.046 | $12.334 | $11.426 | $11.807 | $14.12M | -0.88% |
| 2024-11-18 | $12.03 | $12.329 | $11.51 | $11.912 | $54.87M | +0.19% |
| 2024-11-17 | $12.292 | $12.70 | $11.512 | $11.8891 | $62.89M | -2.76% |
| 2024-11-16 | $11.878 | $12.749 | $11.73 | $12.2269 | $71.58M | +2.70% |
| 2024-11-15 | $11.242 | $12.216 | $11.014 | $11.9051 | $77.98M | +4.89% |
| 2024-11-14 | $11.71 | $12.341 | $11.002 | $11.3503 | $97.35M | -2.47% |
| 2024-11-13 | $12.363 | $12.956 | $11.21 | $11.6374 | $160.62M | -6.51% |
| 2024-11-12 | $13.71 | $13.75 | $11.53 | $12.4476 | $215.55M | -9.25% |
| 2024-11-11 | $10.903 | $14.093 | $10.56 | $13.7168 | $206.61M | +25.82% |
| 2024-11-10 | $10.428 | $11.512 | $10.198 | $10.9017 | $158.47M | +4.58% |
| 2024-11-09 | $9.72 | $10.589 | $9.548 | $10.424 | $26.31M | +7.16% |
| 2024-11-08 | $9.82 | $10.11 | $9.423 | $9.7273 | $65.37M | -0.36% |
| 2024-11-07 | $9.57 | $9.97 | $9.432 | $9.7623 | $83.35M | +1.16% |
| 2024-11-06 | $8.463 | $9.73 | $8.451 | $9.6507 | $120.68M | +14.05% |
| 2024-11-05 | $8.066 | $8.641 | $8.042 | $8.4617 | $26.51M | +4.88% |
| 2024-11-04 | $8.194 | $8.356 | $7.738 | $8.0677 | $23.97M | -1.20% |
| 2024-11-03 | $8.63 | $8.66 | $7.847 | $8.1655 | $51.35M | -5.37% |
| 2024-11-02 | $8.934 | $8.963 | $8.535 | $8.6287 | $8.08M | -3.39% |
| 2024-11-01 | $9.091 | $9.297 | $8.679 | $8.9311 | $32.15M | -1.76% |
| 2024-10-31 | $9.798 | $9.808 | $9.084 | $9.091 | $17.60M | -7.19% |
| 2024-10-30 | $10.042 | $10.219 | $9.674 | $9.7951 | $18.22M | -1.68% |
| 2024-10-29 | $9.22 | $10.19 | $9.20 | $9.9628 | $48.25M | +8.09% |
| 2024-10-28 | $9.202 | $9.308 | $8.712 | $9.2168 | $23.53M | +0.17% |
| 2024-10-27 | $9.307 | $9.385 | $9.07 | $9.2012 | $4.74M | -0.69% |
| 2024-10-26 | $8.98 | $9.33 | $8.724 | $9.2647 | $26.65M | +3.03% |
| 2024-10-25 | $10.18 | $10.235 | $8.48 | $8.9926 | $66.90M | -11.68% |
| 2024-10-24 | $9.93 | $10.435 | $9.815 | $10.1823 | $50.04M | +2.53% |
| 2024-10-23 | $10.40 | $10.639 | $9.647 | $9.9309 | $49.22M | -4.51% |
| 2024-10-22 | $10.102 | $11.226 | $10.01 | $10.40 | $86.26M | +2.92% |
| 2024-10-21 | $9.991 | $10.306 | $9.808 | $10.1051 | $22.66M | +0.45% |
| 2024-10-20 | $10.1411 | $10.2899 | $9.804 | $10.0595 | $30.04M | +3.52% |
| 2024-10-19 | $10.019 | $10.019 | $9.602 | $9.7177 | $5.74M | -1.74% |
| 2024-10-18 | $9.93 | $10.187 | $9.76 | $9.8893 | $31.64M | -0.42% |
| 2024-10-17 | $10.0617 | $10.1207 | $9.732 | $9.9313 | $33.87M | -1.15% |
| 2024-10-16 | $10.46 | $10.47 | $9.696 | $10.0464 | $51.11M | -3.97% |
| 2024-10-15 | $10.174 | $10.738 | $9.951 | $10.4618 | $50.28M | +2.25% |
| 2024-10-14 | $10.021 | $10.6772 | $9.9505 | $10.2316 | $74.53M | +1.14% |
| 2024-10-13 | $9.927 | $10.432 | $9.66 | $10.1167 | $87.15M | +2.46% |
| 2024-10-12 | $8.52 | $9.96 | $8.42 | $9.8737 | $70.04M | +15.96% |
| 2024-10-11 | $8.108 | $8.598 | $7.949 | $8.5144 | $18.52M | +5.00% |
| 2024-10-10 | $8.556 | $8.559 | $7.865 | $8.1087 | $23.43M | -5.29% |
| 2024-10-09 | $9.33 | $9.455 | $8.51 | $8.5617 | $21.09M | -7.59% |
| 2024-10-08 | $8.682 | $9.559 | $8.681 | $9.2653 | $72.60M | +6.73% |
| 2024-10-07 | $8.702 | $9.328 | $8.435 | $8.6811 | $33.08M | +0.34% |
| 2024-10-06 | $8.7444 | $9.12 | $8.4421 | $8.6521 | $38.92M | -0.24% |
| 2024-10-05 | $8.937 | $8.997 | $8.553 | $8.6731 | $29.07M | -3.93% |
| 2024-10-04 | $8.563 | $9.306 | $8.194 | $9.0277 | $68.63M | +5.41% |
| 2024-10-03 | $7.789 | $8.739 | $7.624 | $8.5644 | $56.09M | +9.94% |
| 2024-10-02 | $7.549 | $7.978 | $7.472 | $7.79 | $28.86M | +1.47% |
| 2024-10-01 | $7.9804 | $8.067 | $7.2404 | $7.6771 | $70.68M | +0.08% |
| 2024-09-30 | $8.077 | $8.117 | $7.568 | $7.6713 | $11.57M | -3.26% |
| 2024-09-29 | $8.0294 | $8.293 | $7.7525 | $7.9299 | $31.54M | -1.40% |
| 2024-09-28 | $8.097 | $8.14 | $7.7556 | $8.0423 | $20.06M | -5.36% |
| 2024-09-27 | $8.066 | $8.579 | $8.035 | $8.4977 | $5.89M | +4.15% |
| 2024-09-26 | $8.02 | $8.639 | $7.867 | $8.1592 | $79.23M | +1.79% |
| 2024-09-25 | $8.157 | $8.466 | $7.936 | $8.016 | $51.79M | -0.77% |
| 2024-09-24 | $7.8109 | $8.4749 | $7.81 | $8.0782 | $57.23M | +2.60% |
| 2024-09-23 | $7.887 | $8.099 | $7.689 | $7.8736 | $38.67M | -0.55% |
| 2024-09-22 | $7.883 | $8.118 | $7.6706 | $7.9173 | $39.20M | -4.00% |
| 2024-09-21 | $7.309 | $8.382 | $7.179 | $8.2474 | $25.84M | +12.91% |
| 2024-09-20 | $6.808 | $7.45 | $6.707 | $7.3046 | $17.08M | +7.29% |
| 2024-09-19 | $6.23 | $6.955 | $6.23 | $6.8084 | $10.82M | +9.35% |
| 2024-09-18 | $5.938 | $6.23 | $5.703 | $6.2265 | $5.72M | +4.85% |
| 2024-09-17 | $5.744 | $6.01 | $5.687 | $5.9385 | $2.47M | +3.37% |
| 2024-09-16 | $5.876 | $5.887 | $5.66 | $5.7448 | $1.99M | -0.27% |
| 2024-09-15 | $6.132 | $6.1481 | $5.6653 | $5.7602 | $16.60M | -5.78% |
| 2024-09-14 | $6.125 | $6.1703 | $5.988 | $6.1133 | $12.29M | -1.04% |
| 2024-09-13 | $6.2739 | $6.3573 | $6.105 | $6.1777 | $16.49M | -0.95% |
| 2024-09-12 | $6.0683 | $6.2867 | $6.058 | $6.2371 | $18.07M | +2.59% |
| 2024-09-11 | $6.0774 | $6.235 | $6.0447 | $6.0797 | $22.45M | -3.08% |
| 2024-09-10 | $6.303 | $6.336 | $6.124 | $6.2726 | $4.04M | +0.78% |
| 2024-09-09 | $6.1485 | $6.42 | $6.1207 | $6.224 | $22.08M | +1.96% |
| 2024-09-08 | $5.8653 | $6.215 | $5.8446 | $6.1043 | $19.08M | +4.11% |
| 2024-09-07 | $5.905 | $6.0394 | $5.79 | $5.8633 | $15.56M | +2.72% |
| 2024-09-06 | $5.774 | $5.915 | $5.483 | $5.7079 | $9.91M | -1.45% |
| 2024-09-05 | $5.7554 | $5.9156 | $5.6698 | $5.792 | $23.44M | -5.38% |
| 2024-09-04 | $6.131 | $6.33 | $5.82 | $6.1213 | $7.83M | -1.27% |
| 2024-09-03 | $6.0726 | $6.293 | $5.8349 | $6.1999 | $23.73M | -2.44% |
| 2024-09-02 | $6.163 | $6.459 | $6.114 | $6.355 | $9.99M | +2.56% |
| 2024-09-01 | $6.2965 | $6.407 | $6.0985 | $6.1966 | $24.74M | -2.97% |
| 2024-08-31 | $6.6401 | $6.6418 | $6.1295 | $6.3863 | $18.82M | -4.45% |
| 2024-08-30 | $6.79 | $7.03 | $6.3697 | $6.6835 | $34.36M | -1.64% |
| 2024-08-29 | $6.735 | $7.273 | $6.592 | $6.7947 | $16.98M | +0.92% |
| 2024-08-28 | $6.835 | $7.29 | $6.49 | $6.733 | $24.47M | -1.84% |
| 2024-08-27 | $7.2304 | $7.57 | $6.493 | $6.8594 | $53.79M | -2.17% |
| 2024-08-26 | $7.338 | $7.381 | $6.949 | $7.0112 | $8.69M | -3.08% |
| 2024-08-25 | $7.16 | $7.4745 | $6.822 | $7.234 | $30.00M | -0.08% |
| 2024-08-24 | $7.245 | $7.4031 | $6.824 | $7.2394 | $27.24M | +0.90% |
| 2024-08-23 | $6.8954 | $7.3073 | $6.875 | $7.175 | $30.99M | +10.36% |
| 2024-08-22 | $6.356 | $6.51 | $6.24 | $6.5017 | $4.46M | +2.24% |
| 2024-08-21 | $6.109 | $6.4597 | $6.082 | $6.3594 | $25.37M | +4.50% |
| 2024-08-20 | $6.022 | $6.26 | $5.977 | $6.0856 | $23.53M | +0.86% |
| 2024-08-19 | $5.952 | $6.4509 | $5.821 | $6.0338 | $30.57M | +2.52% |
| 2024-08-18 | $5.841 | $6.0402 | $5.7285 | $5.8853 | $27.65M | +0.84% |
| 2024-08-17 | $5.7949 | $5.984 | $5.7903 | $5.836 | $22.16M | -0.30% |
| 2024-08-16 | $5.879 | $6.009 | $5.784 | $5.8533 | $35.56M | -6.06% |
| 2024-08-15 | $6.683 | $6.756 | $6.101 | $6.2307 | $15.66M | -6.76% |
| 2024-08-14 | $6.791 | $6.97 | $6.582 | $6.6823 | $11.34M | -0.51% |
| 2024-08-13 | $6.5432 | $6.9631 | $6.5136 | $6.7167 | $44.26M | +3.49% |
| 2024-08-12 | $5.73 | $6.845 | $5.722 | $6.4902 | $50.76M | +13.32% |
| 2024-08-11 | $6.271 | $6.288 | $5.725 | $5.7275 | $6.03M | -8.67% |
| 2024-08-10 | $5.745 | $6.383 | $5.687 | $6.271 | $9.91M | +9.19% |
| 2024-08-09 | $5.767 | $5.889 | $5.626 | $5.7433 | $9.91M | +0.65% |
| 2024-08-08 | $5.49 | $5.89 | $5.46 | $5.706 | $34.43M | +12.43% |
| 2024-08-07 | $5.134 | $5.33 | $4.944 | $5.0753 | $11.83M | -0.70% |
| 2024-08-06 | $5.227 | $5.332 | $4.9466 | $5.111 | $39.42M | +2.57% |
| 2024-08-05 | $5.341 | $5.39 | $4.322 | $4.983 | $54.95M | -6.70% |
| 2024-08-04 | $5.579 | $5.634 | $5.121 | $5.3407 | $9.68M | -4.27% |
| 2024-08-03 | $6.009 | $6.029 | $5.457 | $5.5787 | $8.96M | -7.22% |
| 2024-08-02 | $6.408 | $6.444 | $5.907 | $6.013 | $9.03M | -6.14% |
| 2024-08-01 | $6.411 | $6.471 | $6.04 | $6.4061 | $8.72M | -0.07% |
| 2024-07-31 | $6.591 | $6.694 | $6.383 | $6.4109 | $6.24M | -2.55% |
| 2024-07-30 | $6.761 | $6.786 | $6.503 | $6.5788 | $26.29M | -2.73% |
| 2024-07-29 | $6.8092 | $6.88 | $6.687 | $6.7632 | $30.66M | -0.88% |
| 2024-07-28 | $6.93 | $7.095 | $6.769 | $6.8234 | $24.83M | -2.73% |
| 2024-07-27 | $7.1505 | $7.245 | $6.894 | $7.0147 | $29.93M | -0.99% |
| 2024-07-26 | $6.901 | $7.3556 | $6.8882 | $7.0848 | $28.77M | +7.12% |
| 2024-07-25 | $6.81 | $6.838 | $6.42 | $6.6141 | $7.62M | -1.35% |
| 2024-07-24 | $6.991 | $7.107 | $6.499 | $6.7044 | $31.54M | -4.90% |
| 2024-07-23 | $7.1258 | $7.20 | $6.917 | $7.0499 | $30.85M | -1.60% |
| 2024-07-22 | $7.3042 | $7.4031 | $7.007 | $7.1644 | $29.87M | -2.87% |
| 2024-07-21 | $7.356 | $7.652 | $7.07 | $7.3762 | $31.40M | +0.28% |
| 2024-07-20 | $7.395 | $7.472 | $7.255 | $7.3559 | $24.69M | -0.89% |
| 2024-07-19 | $7.294 | $7.4963 | $7.2534 | $7.4218 | $31.73M | +6.06% |
| 2024-07-18 | $7.057 | $7.147 | $6.83 | $6.998 | $8.28M | +0.49% |
| 2024-07-17 | $7.21 | $7.272 | $6.872 | $6.9641 | $32.95M | -2.56% |
| 2024-07-16 | $7.0416 | $7.3716 | $6.987 | $7.147 | $37.05M | +1.78% |
| 2024-07-15 | $6.7338 | $7.092 | $6.6105 | $7.0217 | $35.90M | +4.88% |
| 2024-07-14 | $6.573 | $6.7915 | $6.5315 | $6.6951 | $26.54M | +5.51% |
| 2024-07-13 | $6.11 | $6.41 | $6.10 | $6.3453 | $4.55M | +2.29% |
| 2024-07-12 | $6.0848 | $6.313 | $5.9985 | $6.2031 | $25.35M | +2.21% |
| 2024-07-11 | $6.1369 | $6.2022 | $5.9042 | $6.0688 | $24.04M | -1.13% |
| 2024-07-10 | $6.1115 | $6.40 | $6.066 | $6.138 | $24.56M | +0.92% |
| 2024-07-09 | $5.924 | $6.252 | $5.892 | $6.0819 | $25.01M | +3.25% |
| 2024-07-08 | $5.6956 | $5.9632 | $5.6135 | $5.8904 | $31.26M | +4.07% |
| 2024-07-07 | $5.738 | $5.9803 | $5.3271 | $5.6602 | $26.10M | -1.31% |
| 2024-07-06 | $5.7814 | $6.0644 | $5.645 | $5.7352 | $19.53M | +3.36% |
| 2024-07-05 | $5.973 | $5.982 | $5.156 | $5.5489 | $13.15M | -1.58% |
| 2024-07-04 | $6.2157 | $6.2906 | $5.1767 | $5.6379 | $39.77M | -9.28% |
| 2024-07-03 | $6.7248 | $6.7573 | $6.0313 | $6.2146 | $26.87M | -7.59% |
| 2024-07-02 | $6.9033 | $6.9968 | $6.648 | $6.725 | $21.83M | -3.21% |
| 2024-07-01 | $7.0807 | $7.228 | $6.859 | $6.9477 | $25.52M | -1.86% |
| 2024-06-30 | $6.95 | $7.2403 | $6.903 | $7.0791 | $23.86M | +2.07% |
| 2024-06-29 | $6.9862 | $6.991 | $6.7925 | $6.9355 | $17.98M | -0.09% |
| 2024-06-28 | $7.0349 | $7.053 | $6.841 | $6.9417 | $24.05M | -1.30% |
| 2024-06-27 | $7.0266 | $7.367 | $6.9669 | $7.0333 | $24.30M | +0.92% |
| 2024-06-26 | $6.7983 | $7.0981 | $6.7093 | $6.9689 | $24.50M | +1.86% |
| 2024-06-25 | $7.0537 | $7.0617 | $6.7815 | $6.8418 | $24.29M | -2.45% |
| 2024-06-24 | $6.7373 | $7.103 | $6.648 | $7.0133 | $34.36M | +4.03% |
| 2024-06-23 | $6.785 | $6.876 | $6.3685 | $6.7416 | $26.36M | -0.97% |
| 2024-06-22 | $6.9241 | $7.0319 | $6.7407 | $6.8074 | $17.67M | -1.76% |
| 2024-06-21 | $6.981 | $6.991 | $6.7954 | $6.9296 | $26.47M | -0.36% |
| 2024-06-20 | $6.806 | $7.12 | $6.7105 | $6.9547 | $32.50M | +1.75% |
| 2024-06-19 | $6.836 | $7.1821 | $6.7457 | $6.8349 | $28.44M | +0.05% |
| 2024-06-18 | $6.713 | $7.117 | $6.492 | $6.8313 | $39.51M | +1.73% |
| 2024-06-17 | $7.443 | $7.7619 | $6.3501 | $6.7149 | $42.74M | -9.76% |
| 2024-06-16 | $7.8874 | $7.9698 | $7.3762 | $7.4416 | $22.24M | -5.63% |
| 2024-06-15 | $7.9134 | $7.9422 | $7.7374 | $7.8859 | $20.61M | +0.60% |
| 2024-06-14 | $7.86 | $7.925 | $7.4194 | $7.8386 | $35.07M | -0.38% |
| 2024-06-13 | $7.8315 | $8.1083 | $7.7787 | $7.8688 | $30.95M | +0.45% |
| 2024-06-12 | $8.493 | $8.5525 | $7.8052 | $7.8336 | $31.41M | -1.63% |
| 2024-06-11 | $8.274 | $8.348 | $7.735 | $7.9633 | $10.08M | +1.27% |
| 2024-06-10 | $8.492 | $8.5046 | $7.7784 | $7.8638 | $33.49M | -7.72% |
| 2024-06-09 | $8.488 | $8.63 | $8.2015 | $8.5215 | $26.17M | +4.83% |
| 2024-06-08 | $8.59 | $8.59 | $8.02 | $8.129 | $5.08M | -1.23% |
| 2024-06-07 | $9.3365 | $9.3391 | $7.8789 | $8.2302 | $39.59M | -11.15% |
| 2024-06-06 | $9.234 | $9.3958 | $8.919 | $9.2633 | $28.92M | +0.05% |
| 2024-06-05 | $9.2854 | $9.373 | $9.112 | $9.2585 | $27.18M | +0.11% |
| 2024-06-04 | $9.0638 | $9.34 | $9.0488 | $9.2487 | $29.03M | +2.52% |
| 2024-06-03 | $9.0352 | $9.089 | $8.76 | $9.0215 | $28.02M | +0.20% |
| 2024-06-02 | $9.0351 | $9.168 | $8.7983 | $9.003 | $26.64M | -0.48% |
| 2024-06-01 | $9.0877 | $9.1622 | $8.9284 | $9.0461 | $19.90M | -0.66% |
| 2024-05-31 | $9.06 | $9.2532 | $8.9719 | $9.1058 | $25.87M | +0.04% |
| 2024-05-30 | $9.3033 | $9.487 | $9.03 | $9.1026 | $29.84M | -1.38% |
| 2024-05-29 | $9.1366 | $9.357 | $8.8554 | $9.2296 | $30.84M | +0.15% |
| 2024-05-28 | $9.666 | $9.686 | $9.1172 | $9.2156 | $36.62M | -4.66% |
| 2024-05-27 | $9.681 | $9.74 | $9.215 | $9.6662 | $38.63M | +6.89% |
| 2024-05-26 | $9.09 | $9.22 | $8.92 | $9.0427 | $4.29M | -0.81% |
| 2024-05-25 | $9.0926 | $9.2102 | $8.9198 | $9.1166 | $24.68M | +0.85% |
| 2024-05-24 | $8.95 | $9.1734 | $8.752 | $9.0395 | $31.52M | +1.07% |
| 2024-05-23 | $8.7472 | $9.1912 | $8.2985 | $8.9441 | $54.27M | +1.33% |
| 2024-05-22 | $9.229 | $9.2439 | $8.6028 | $8.8269 | $40.18M | -4.69% |
| 2024-05-21 | $9.2309 | $9.4406 | $8.9057 | $9.2616 | $43.99M | +0.76% |
| 2024-05-20 | $8.442 | $9.4152 | $8.4309 | $9.1916 | $48.32M | +13.25% |
| 2024-05-19 | $8.579 | $8.687 | $8.077 | $8.1159 | $5.17M | -1.65% |
| 2024-05-18 | $8.5359 | $8.6921 | $8.2053 | $8.2522 | $18.02M | -3.48% |
| 2024-05-17 | $8.645 | $8.7273 | $8.441 | $8.5499 | $27.88M | +2.14% |
| 2024-05-16 | $8.49 | $8.59 | $8.09 | $8.3709 | $4.71M | +0.32% |
| 2024-05-15 | $8.296 | $8.5866 | $8.098 | $8.3443 | $32.72M | +6.99% |
| 2024-05-14 | $8.18 | $8.25 | $7.76 | $7.7992 | $5.34M | -1.58% |
| 2024-05-13 | $8.4612 | $8.5277 | $7.805 | $7.924 | $26.10M | -6.07% |
| 2024-05-12 | $8.47 | $8.547 | $7.9105 | $8.4362 | $27.58M | -0.15% |
| 2024-05-11 | $8.479 | $8.5115 | $8.326 | $8.4488 | $18.21M | -0.27% |
| 2024-05-10 | $8.5488 | $8.5849 | $8.3046 | $8.4715 | $27.14M | -0.94% |
| 2024-05-09 | $8.6643 | $8.9125 | $8.4745 | $8.5515 | $21.78M | -0.98% |
| 2024-05-08 | $8.6873 | $8.7741 | $8.3829 | $8.6362 | $26.73M | -0.86% |
| 2024-05-07 | $9.042 | $9.095 | $8.4986 | $8.7114 | $27.48M | -3.51% |
| 2024-05-06 | $9.16 | $9.179 | $8.8579 | $9.0287 | $31.60M | -1.72% |
| 2024-05-05 | $9.2369 | $9.5735 | $9.008 | $9.1868 | $28.73M | -0.03% |
| 2024-05-04 | $9.136 | $9.2664 | $8.9314 | $9.1892 | $26.43M | +0.87% |
| 2024-05-03 | $9.134 | $9.3065 | $8.967 | $9.1098 | $33.99M | +3.00% |
| 2024-05-02 | $8.94 | $8.97 | $8.46 | $8.8441 | $7.37M | -1.06% |
| 2024-05-01 | $8.603 | $8.975 | $8.43 | $8.9386 | $51.90M | +3.48% |
| 2024-04-30 | $8.343 | $8.802 | $8.1382 | $8.6382 | $51.47M | +3.55% |
| 2024-04-29 | $9.1463 | $9.2808 | $8.2418 | $8.3422 | $31.92M | -8.32% |
| 2024-04-28 | $9.0672 | $9.208 | $8.787 | $9.0997 | $31.75M | +0.61% |
| 2024-04-27 | $8.8488 | $9.235 | $8.80 | $9.0444 | $30.37M | +2.20% |
| 2024-04-26 | $8.8878 | $9.011 | $8.4268 | $8.85 | $32.03M | -0.94% |
| 2024-04-25 | $9.132 | $9.236 | $8.7291 | $8.9337 | $37.12M | -2.22% |
| 2024-04-24 | $9.3111 | $9.4388 | $8.7588 | $9.1369 | $43.35M | -1.98% |
| 2024-04-23 | $9.888 | $10.0234 | $9.2826 | $9.3217 | $32.97M | -5.70% |
| 2024-04-22 | $10.1146 | $10.3001 | $9.7793 | $9.8855 | $30.12M | -1.89% |
| 2024-04-21 | $9.909 | $10.3967 | $9.6693 | $10.0761 | $35.11M | +1.68% |
| 2024-04-20 | $9.8589 | $10.2855 | $9.7771 | $9.91 | $24.34M | +5.32% |
| 2024-04-19 | $9.4957 | $9.6885 | $8.6071 | $9.4096 | $14.29M | -1.09% |
| 2024-04-18 | $9.5011 | $9.6879 | $8.6135 | $9.5136 | $52.62M | +4.08% |
| 2024-04-17 | $9.248 | $9.653 | $8.852 | $9.1408 | $16.17M | +0.34% |
| 2024-04-16 | $8.7032 | $9.4193 | $8.6549 | $9.1096 | $50.76M | +4.67% |
| 2024-04-15 | $9.4989 | $9.5454 | $8.5831 | $8.7027 | $47.75M | -8.71% |
| 2024-04-14 | $9.2003 | $9.9543 | $8.88 | $9.5335 | $79.16M | +8.67% |
| 2024-04-13 | $9.771 | $10.416 | $7.60 | $8.7728 | $43.21M | -10.97% |
| 2024-04-12 | $11.2846 | $11.3257 | $8.4781 | $9.8535 | $104.73M | -12.68% |
| 2024-04-11 | $12.0806 | $12.2138 | $11.1585 | $11.2842 | $31.92M | -7.01% |
| 2024-04-10 | $11.9918 | $12.529 | $11.8604 | $12.1345 | $49.63M | +1.20% |
| 2024-04-09 | $13.2504 | $13.2533 | $11.5387 | $11.9911 | $49.80M | -9.53% |
| 2024-04-08 | $14.1037 | $14.4014 | $13.0676 | $13.255 | $38.07M | -2.75% |
| 2024-04-07 | $13.216 | $13.835 | $13.0973 | $13.63 | $9.34M | +1.22% |
| 2024-04-06 | $13.0695 | $13.8369 | $12.967 | $13.4664 | $44.15M | +2.85% |
| 2024-04-05 | $13.2482 | $13.5527 | $12.8712 | $13.0937 | $54.12M | -1.18% |
| 2024-04-04 | $14.4723 | $14.7366 | $12.5918 | $13.2504 | $79.71M | -7.55% |
| 2024-04-03 | $14.3264 | $14.584 | $13.8316 | $14.3321 | $59.79M | -0.87% |
| 2024-04-02 | $14.9373 | $15.1823 | $13.692 | $14.4574 | $89.36M | -3.17% |
| 2024-04-01 | $17.3201 | $17.5065 | $14.76 | $14.9312 | $73.90M | -13.47% |
| 2024-03-31 | $16.6841 | $17.8848 | $16.3146 | $17.255 | $76.79M | +3.60% |
| 2024-03-30 | $16.9121 | $17.0335 | $16.3904 | $16.655 | $48.92M | -2.12% |
| 2024-03-29 | $16.9966 | $17.6933 | $16.765 | $17.0163 | $51.44M | -0.68% |
| 2024-03-28 | $17.5583 | $17.5715 | $16.7881 | $17.1322 | $71.16M | -2.72% |
| 2024-03-27 | $17.599 | $18.2928 | $17.3049 | $17.6104 | $82.37M | -1.00% |
| 2024-03-26 | $18.7452 | $19.342 | $17.43 | $17.7885 | $118.86M | +2.59% |
| 2024-03-25 | $16.345 | $17.384 | $15.768 | $17.3392 | $22.81M | +5.14% |
| 2024-03-24 | $16.149 | $16.60 | $15.7696 | $16.4908 | $68.88M | +2.08% |
| 2024-03-23 | $15.8453 | $16.8396 | $15.7062 | $16.1548 | $65.24M | +0.83% |
| 2024-03-22 | $16.4355 | $16.97 | $15.4659 | $16.0226 | $100.35M | +6.57% |
| 2024-03-21 | $15.589 | $16.369 | $14.759 | $15.0351 | $21.79M | +0.56% |
| 2024-03-20 | $14.6305 | $16.373 | $14.3142 | $14.9514 | $81.51M | +2.18% |
| 2024-03-19 | $16.5254 | $16.7473 | $14.0198 | $14.6317 | $97.97M | +1.41% |
| 2024-03-18 | $14.026 | $15.4424 | $13.7117 | $14.4277 | $25.77M | +2.88% |
| 2024-03-17 | $13.3128 | $15.7493 | $13.2435 | $14.0235 | $25.18M | +5.39% |
| 2024-03-16 | $15.1305 | $15.6666 | $12.9243 | $13.3062 | $23.01M | -10.08% |
| 2024-03-15 | $12.8485 | $15.7464 | $12.709 | $14.7978 | $78.42M | +15.19% |
| 2024-03-14 | $13.5858 | $14.7962 | $12.051 | $12.846 | $65.25M | -2.30% |
| 2024-03-13 | $13.3763 | $13.7803 | $12.8361 | $13.1487 | $11.02M | -0.07% |
| 2024-03-12 | $13.0786 | $13.7669 | $12.505 | $13.1577 | $35.70M | -0.63% |
| 2024-03-11 | $13.1309 | $13.7061 | $12.9217 | $13.2417 | $32.93M | +2.31% |
| 2024-03-10 | $12.6568 | $13.5606 | $12.04 | $12.9431 | $28.92M | +2.24% |
| 2024-03-09 | $13.3644 | $13.4267 | $12.4797 | $12.6599 | $42.03M | -4.90% |
| 2024-03-08 | $12.8732 | $13.7896 | $12.6197 | $13.3123 | $54.90M | +2.41% |
| 2024-03-07 | $13.5224 | $13.8507 | $12.6593 | $12.9989 | $64.25M | -4.28% |
| 2024-03-06 | $13.4461 | $13.9627 | $13.13 | $13.5805 | $78.41M | +0.41% |
| 2024-03-05 | $12.7573 | $14.5365 | $11.533 | $13.5245 | $148.97M | +11.91% |
| 2024-03-04 | $11.5996 | $12.644 | $11.3399 | $12.085 | $19.02M | +2.65% |
| 2024-03-03 | $11.6903 | $12.6366 | $11.3514 | $11.7736 | $43.80M | +0.67% |
| 2024-03-02 | $12.0522 | $12.3805 | $10.8156 | $11.6947 | $44.44M | -2.39% |
| 2024-03-01 | $11.5628 | $12.2391 | $11.4438 | $11.9812 | $56.93M | +3.17% |
| 2024-02-29 | $11.9418 | $12.5846 | $11.341 | $11.6129 | $82.48M | -2.69% |
| 2024-02-28 | $11.3214 | $13.1644 | $10.70 | $11.9342 | $93.11M | +19.99% |
| 2024-02-27 | $10.1438 | $10.391 | $9.7247 | $9.9457 | $7.24M | -0.08% |
| 2024-02-26 | $9.9882 | $10.3829 | $9.7751 | $9.954 | $38.45M | +3.07% |
| 2024-02-25 | $9.4711 | $9.7179 | $9.3133 | $9.6572 | $6.03M | +1.15% |
| 2024-02-24 | $9.3631 | $9.7136 | $9.3132 | $9.5472 | $24.58M | +2.82% |
| 2024-02-23 | $9.066 | $9.4716 | $8.89 | $9.2852 | $30.47M | +1.85% |
| 2024-02-22 | $9.3796 | $9.4921 | $8.9921 | $9.1164 | $26.45M | -2.32% |
| 2024-02-21 | $9.1285 | $9.435 | $8.8666 | $9.3326 | $35.28M | +2.25% |
| 2024-02-20 | $9.462 | $9.8811 | $8.9944 | $9.1274 | $40.23M | -3.53% |
| 2024-02-19 | $9.9161 | $10.1543 | $9.168 | $9.4617 | $40.72M | -4.02% |
| 2024-02-18 | $9.628 | $10.2547 | $9.5579 | $9.8575 | $40.73M | +2.17% |
| 2024-02-17 | $9.4077 | $9.79 | $9.3519 | $9.6484 | $26.57M | +2.56% |
| 2024-02-16 | $9.8775 | $9.9453 | $9.2185 | $9.4077 | $27.19M | -5.65% |
| 2024-02-15 | $10.6215 | $10.7024 | $9.6071 | $9.971 | $57.99M | +5.61% |
| 2024-02-14 | $9.204 | $9.5845 | $9.0564 | $9.4411 | $5.10M | +0.73% |
| 2024-02-13 | $9.1314 | $9.5078 | $8.9889 | $9.3731 | $34.19M | +2.66% |
| 2024-02-12 | $9.1062 | $9.2899 | $8.8522 | $9.1304 | $36.87M | +0.47% |
| 2024-02-11 | $9.0642 | $9.2049 | $8.7587 | $9.0879 | $27.54M | +0.22% |
| 2024-02-10 | $9.0809 | $9.2754 | $8.9833 | $9.0683 | $23.80M | -0.16% |
| 2024-02-09 | $8.9861 | $9.2599 | $8.9242 | $9.0832 | $32.87M | +1.74% |
| 2024-02-08 | $8.8919 | $9.116 | $8.709 | $8.9278 | $31.35M | +0.65% |
| 2024-02-07 | $8.6348 | $8.9328 | $8.6173 | $8.8705 | $26.39M | +2.85% |
| 2024-02-06 | $8.6223 | $8.6925 | $8.4816 | $8.6246 | $24.88M | -0.12% |
| 2024-02-05 | $8.7441 | $8.7943 | $8.4749 | $8.6345 | $25.47M | -1.52% |
| 2024-02-04 | $9.0444 | $9.0791 | $8.6972 | $8.7677 | $25.71M | -3.43% |
| 2024-02-03 | $9.4651 | $9.4903 | $8.8671 | $9.0787 | $24.57M | -3.94% |
| 2024-02-02 | $9.3772 | $9.738 | $9.2153 | $9.4511 | $39.91M | +1.23% |
| 2024-02-01 | $9.0925 | $9.512 | $8.9618 | $9.336 | $41.99M | +3.42% |
| 2024-01-31 | $8.9402 | $9.2241 | $8.5916 | $9.0275 | $44.35M | +0.60% |
| 2024-01-30 | $9.3797 | $9.5031 | $8.6872 | $8.9733 | $39.64M | -3.86% |
| 2024-01-29 | $9.1025 | $9.4511 | $9.0552 | $9.3336 | $43.72M | +3.19% |
| 2024-01-28 | $8.8867 | $9.3597 | $8.73 | $9.0452 | $40.05M | +1.01% |
| 2024-01-27 | $9.1018 | $9.3486 | $8.8734 | $8.9546 | $33.77M | +2.70% |
| 2024-01-26 | $8.3313 | $8.8817 | $8.2438 | $8.7194 | $5.11M | +4.66% |
| 2024-01-25 | $8.575 | $8.6367 | $8.2043 | $8.3312 | $5.99M | +0.96% |
| 2024-01-24 | $8.475 | $8.6609 | $8.2069 | $8.2518 | $34.08M | -2.66% |
| 2024-01-23 | $7.8019 | $8.8246 | $7.7415 | $8.4771 | $54.53M | +8.70% |
| 2024-01-22 | $8.1725 | $8.3478 | $7.5092 | $7.7985 | $32.39M | -4.53% |
| 2024-01-21 | $8.6042 | $8.6201 | $7.9781 | $8.1687 | $22.38M | -4.95% |
| 2024-01-20 | $8.3729 | $8.6828 | $8.3356 | $8.5939 | $24.01M | +1.84% |
| 2024-01-19 | $8.4354 | $8.6243 | $8.106 | $8.4386 | $34.30M | +0.07% |
| 2024-01-18 | $9.1445 | $9.161 | $8.40 | $8.4323 | $31.85M | -8.40% |
| 2024-01-17 | $9.2374 | $9.5176 | $9.01 | $9.2052 | $36.70M | -1.05% |
| 2024-01-16 | $9.3869 | $9.5036 | $9.1183 | $9.3029 | $37.58M | -1.38% |
| 2024-01-15 | $9.7595 | $9.9276 | $9.1593 | $9.433 | $45.71M | -3.10% |
| 2024-01-14 | $10.0023 | $10.419 | $9.5916 | $9.7344 | $69.00M | -2.67% |
| 2024-01-13 | $10.2777 | $10.401 | $9.5164 | $10.001 | $62.10M | +10.87% |
| 2024-01-12 | $9.447 | $9.9463 | $8.532 | $9.0206 | $13.57M | -4.77% |
| 2024-01-11 | $9.1279 | $9.9435 | $8.9013 | $9.4723 | $64.43M | +4.55% |
| 2024-01-10 | $8.3284 | $9.6282 | $8.1157 | $9.0597 | $77.10M | +8.92% |
| 2024-01-09 | $8.1194 | $8.5967 | $7.9386 | $8.3174 | $53.30M | +2.51% |
| 2024-01-08 | $8.6177 | $9.5383 | $8.00 | $8.1135 | $34.50M | -5.33% |
| 2024-01-07 | $8.8331 | $8.9497 | $7.7952 | $8.5704 | $46.24M | -3.73% |
| 2024-01-06 | $9.1583 | $9.2969 | $8.7825 | $8.9028 | $48.96M | -2.75% |
| 2024-01-05 | $10.1215 | $10.2606 | $8.8497 | $9.155 | $57.41M | -10.12% |
| 2024-01-04 | $10.9082 | $11.103 | $10.0228 | $10.1856 | $107.61M | +12.41% |
| 2024-01-03 | $10.2532 | $10.3976 | $7.80 | $9.0612 | $11.75M | -0.07% |
| 2024-01-02 | $10.1071 | $10.4001 | $7.6408 | $9.0678 | $68.71M | -9.92% |
| 2024-01-01 | $9.683 | $10.3554 | $9.6662 | $10.0667 | $45.97M | +5.73% |
Frequently asked questions
What was the Aptos price on January 1, 2024?
APT opened 2024-01-01 at $9.683 and closed that day at $10.0667.
What was the highest price of Aptos in 2024?
The highest was $19.342 on 2024-03-26; the lowest was $4.322 on 2024-08-05.
How much did Aptos change in 2024?
APT moved -9.56% in 2024, from $9.683 to $8.7574.
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.