Aptos price history in 2025
In 2025 Aptos (APT) went from $8.722 on 2025-01-01 to $1.6596 on 2025-12-31, a change of -80.97%. The highest price was $10.65 on 2025-01-07 and the lowest $1.417 on 2025-12-18. About $8.45B was traded across the year. The best day was 2025-11-07 (+15.40%) and the worst 2025-10-10 (-26.06%).
$8.722Open · 2025-01-01
$1.6596Close · 2025-12-31
$10.65High · 2025-01-07
$1.417Low · 2025-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $8.722 | $10.65 | $6.87 | $7.8053 | $1.02B | -10.51% |
| February | $7.805 | $7.856 | $4.60 | $6.4385 | $1.26B | -17.51% |
| March | $6.459 | $6.81 | $4.909 | $5.287 | $940.01M | -18.15% |
| April | $5.268 | $5.686 | $3.894 | $5.3999 | $480.89M | +2.50% |
| May | $5.347 | $6.277 | $4.527 | $4.7422 | $577.76M | -11.31% |
| June | $4.73 | $6.28 | $3.746 | $4.892 | $604.90M | +3.42% |
| July | $4.892 | $5.66 | $4.255 | $4.3088 | $1.05B | -11.92% |
| August | $4.319 | $5.15 | $4.047 | $4.2384 | $800.87M | -1.87% |
| September | $4.254 | $4.778 | $3.898 | $4.4055 | $446.53M | +3.56% |
| October | $4.407 | $5.646 | $1.827 | $3.2814 | $695.23M | -25.54% |
| November | $3.26 | $3.429 | $1.973 | $1.9866 | $337.98M | -39.06% |
| December | $1.987 | $2.042 | $1.417 | $1.6596 | $230.84M | -16.48% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $1.718 | $1.743 | $1.644 | $1.6596 | $6.50M | -3.16% |
| 2025-12-30 | $1.677 | $1.755 | $1.6699 | $1.7137 | $8.65M | +2.20% |
| 2025-12-29 | $1.726 | $1.807 | $1.674 | $1.6768 | $7.11M | -2.41% |
| 2025-12-28 | $1.754 | $1.76 | $1.695 | $1.7182 | $5.14M | -1.63% |
| 2025-12-27 | $1.682 | $1.762 | $1.675 | $1.7467 | $5.54M | +3.91% |
| 2025-12-26 | $1.593 | $1.721 | $1.59 | $1.681 | $6.19M | +5.48% |
| 2025-12-25 | $1.6416 | $1.689 | $1.59 | $1.5937 | $4.97M | -3.21% |
| 2025-12-24 | $1.612 | $1.6465 | $1.556 | $1.6465 | $7.19M | +2.45% |
| 2025-12-23 | $1.6219 | $1.6422 | $1.558 | $1.6072 | $8.80M | -0.12% |
| 2025-12-22 | $1.575 | $1.667 | $1.557 | $1.6091 | $9.83M | +2.17% |
| 2025-12-21 | $1.6112 | $1.658 | $1.549 | $1.5748 | $5.31M | -1.41% |
| 2025-12-20 | $1.638 | $1.6999 | $1.592 | $1.5973 | $8.02M | -1.80% |
| 2025-12-19 | $1.452 | $1.6631 | $1.424 | $1.6266 | $13.19M | +12.20% |
| 2025-12-18 | $1.501 | $1.567 | $1.417 | $1.4497 | $6.66M | -4.28% |
| 2025-12-17 | $1.592 | $1.642 | $1.478 | $1.5145 | $7.60M | -4.30% |
| 2025-12-16 | $1.574 | $1.607 | $1.54 | $1.5826 | $6.39M | -0.01% |
| 2025-12-15 | $1.613 | $1.671 | $1.524 | $1.5827 | $8.89M | -1.99% |
| 2025-12-14 | $1.70 | $1.703 | $1.598 | $1.6148 | $2.85M | -4.95% |
| 2025-12-13 | $1.632 | $1.71 | $1.624 | $1.6989 | $3.62M | +4.09% |
| 2025-12-12 | $1.725 | $1.737 | $1.602 | $1.6322 | $5.39M | -5.38% |
| 2025-12-11 | $1.779 | $1.781 | $1.681 | $1.725 | $5.18M | -3.06% |
| 2025-12-10 | $1.887 | $1.912 | $1.77 | $1.7795 | $6.62M | -5.71% |
| 2025-12-09 | $1.791 | $1.922 | $1.729 | $1.8872 | $7.14M | +4.53% |
| 2025-12-08 | $1.71 | $1.813 | $1.684 | $1.8054 | $9.68M | +5.58% |
| 2025-12-07 | $1.756 | $1.775 | $1.661 | $1.71 | $5.77M | -2.06% |
| 2025-12-06 | $1.749 | $1.816 | $1.691 | $1.746 | $11.11M | -0.40% |
| 2025-12-05 | $1.935 | $1.953 | $1.715 | $1.7529 | $13.64M | -9.48% |
| 2025-12-04 | $2.02 | $2.038 | $1.917 | $1.9365 | $4.23M | -3.76% |
| 2025-12-03 | $1.97 | $2.042 | $1.953 | $2.0121 | $8.60M | +1.79% |
| 2025-12-02 | $1.87 | $2.008 | $1.841 | $1.9767 | $11.94M | +5.78% |
| 2025-12-01 | $1.987 | $1.988 | $1.812 | $1.8687 | $9.13M | -5.94% |
| 2025-11-30 | $2.04 | $2.057 | $1.981 | $1.9866 | $3.98M | -2.38% |
| 2025-11-29 | $2.157 | $2.162 | $1.973 | $2.0351 | $10.84M | -5.69% |
| 2025-11-28 | $2.265 | $2.272 | $2.109 | $2.1579 | $7.62M | -3.58% |
| 2025-11-27 | $2.273 | $2.349 | $2.229 | $2.2379 | $8.77M | -2.05% |
| 2025-11-26 | $2.294 | $2.302 | $2.15 | $2.2848 | $9.35M | -0.42% |
| 2025-11-25 | $2.343 | $2.366 | $2.195 | $2.2944 | $5.81M | -2.13% |
| 2025-11-24 | $2.34 | $2.39 | $2.235 | $2.3444 | $5.95M | +0.19% |
| 2025-11-23 | $2.326 | $2.381 | $2.308 | $2.34 | $3.87M | +0.17% |
| 2025-11-22 | $2.395 | $2.409 | $2.283 | $2.336 | $7.85M | -2.21% |
| 2025-11-21 | $2.743 | $2.827 | $2.334 | $2.3889 | $12.45M | -12.93% |
| 2025-11-20 | $2.887 | $3.061 | $2.732 | $2.7437 | $8.76M | -5.93% |
| 2025-11-19 | $2.912 | $2.931 | $2.715 | $2.9166 | $11.71M | +0.11% |
| 2025-11-18 | $2.754 | $2.969 | $2.713 | $2.9135 | $9.31M | +5.79% |
| 2025-11-17 | $2.831 | $2.953 | $2.682 | $2.754 | $11.53M | -3.05% |
| 2025-11-16 | $2.924 | $2.977 | $2.745 | $2.8408 | $12.73M | -2.36% |
| 2025-11-15 | $2.921 | $3.028 | $2.891 | $2.9093 | $6.26M | -0.56% |
| 2025-11-14 | $2.98 | $3.135 | $2.815 | $2.9256 | $19.42M | -1.82% |
| 2025-11-13 | $3.035 | $3.166 | $2.866 | $2.9798 | $8.18M | -2.29% |
| 2025-11-12 | $3.092 | $3.202 | $2.991 | $3.0495 | $12.75M | -1.11% |
| 2025-11-11 | $3.298 | $3.378 | $3.073 | $3.0837 | $15.25M | -5.35% |
| 2025-11-10 | $3.236 | $3.355 | $3.177 | $3.2579 | $17.99M | +0.74% |
| 2025-11-09 | $3.085 | $3.262 | $2.937 | $3.2341 | $14.51M | +4.33% |
| 2025-11-08 | $3.164 | $3.247 | $2.98 | $3.0997 | $11.94M | -2.09% |
| 2025-11-07 | $2.743 | $3.28 | $2.731 | $3.1657 | $28.29M | +15.40% |
| 2025-11-06 | $2.681 | $2.775 | $2.603 | $2.7433 | $10.15M | +2.08% |
| 2025-11-05 | $2.562 | $2.709 | $2.42 | $2.6875 | $13.88M | +4.94% |
| 2025-11-04 | $2.778 | $2.849 | $2.392 | $2.561 | $20.81M | -7.84% |
| 2025-11-03 | $3.374 | $3.385 | $2.728 | $2.7787 | $13.23M | -17.65% |
| 2025-11-02 | $3.332 | $3.429 | $3.247 | $3.3744 | $6.16M | +1.89% |
| 2025-11-01 | $3.26 | $3.341 | $3.232 | $3.3119 | $8.64M | +0.93% |
| 2025-10-31 | $3.206 | $3.309 | $3.188 | $3.2814 | $8.93M | +1.39% |
| 2025-10-30 | $3.403 | $3.466 | $3.066 | $3.2365 | $14.49M | -4.93% |
| 2025-10-29 | $3.358 | $3.509 | $3.309 | $3.4042 | $7.49M | +1.32% |
| 2025-10-28 | $3.459 | $3.511 | $3.305 | $3.3597 | $12.61M | -2.79% |
| 2025-10-27 | $3.587 | $3.645 | $3.416 | $3.456 | $13.93M | -3.69% |
| 2025-10-26 | $3.314 | $3.626 | $3.281 | $3.5883 | $7.88M | +8.29% |
| 2025-10-25 | $3.304 | $3.331 | $3.246 | $3.3135 | $4.58M | +0.40% |
| 2025-10-24 | $3.245 | $3.32 | $3.166 | $3.3002 | $10.52M | +1.76% |
| 2025-10-23 | $3.196 | $3.325 | $3.165 | $3.2432 | $12.94M | +0.62% |
| 2025-10-22 | $3.223 | $3.388 | $3.099 | $3.2231 | $18.65M | -1.30% |
| 2025-10-21 | $3.353 | $3.389 | $3.1786 | $3.2655 | $17.76M | -1.10% |
| 2025-10-20 | $3.197 | $3.364 | $3.128 | $3.3018 | $10.89M | +2.15% |
| 2025-10-19 | $3.208 | $3.264 | $3.128 | $3.2323 | $15.06M | +0.28% |
| 2025-10-18 | $3.191 | $3.236 | $3.12 | $3.2231 | $10.00M | +1.32% |
| 2025-10-17 | $3.292 | $3.344 | $2.963 | $3.1811 | $17.05M | -3.50% |
| 2025-10-16 | $3.523 | $3.585 | $3.244 | $3.2965 | $9.88M | -6.42% |
| 2025-10-15 | $3.687 | $3.761 | $3.42 | $3.5228 | $9.30M | -4.45% |
| 2025-10-14 | $3.927 | $3.95 | $3.532 | $3.6867 | $12.73M | -6.13% |
| 2025-10-13 | $3.921 | $3.969 | $3.653 | $3.9274 | $29.99M | +1.33% |
| 2025-10-12 | $3.646 | $4.032 | $3.506 | $3.8757 | $39.70M | +6.33% |
| 2025-10-11 | $3.666 | $4.113 | $3.507 | $3.6449 | $39.86M | -0.66% |
| 2025-10-10 | $5.005 | $5.119 | $1.827 | $3.6691 | $35.47M | -26.06% |
| 2025-10-09 | $5.173 | $5.173 | $4.807 | $4.9623 | $30.31M | -4.07% |
| 2025-10-08 | $5.316 | $5.38 | $5.14 | $5.1727 | $19.85M | -2.04% |
| 2025-10-07 | $5.282 | $5.475 | $5.192 | $5.2805 | $46.29M | +0.16% |
| 2025-10-06 | $5.461 | $5.4996 | $5.257 | $5.272 | $39.80M | -3.02% |
| 2025-10-05 | $5.203 | $5.646 | $5.202 | $5.4363 | $46.53M | +4.50% |
| 2025-10-04 | $5.373 | $5.555 | $5.113 | $5.2023 | $30.66M | -3.15% |
| 2025-10-03 | $5.228 | $5.453 | $5.073 | $5.3718 | $37.32M | +1.70% |
| 2025-10-02 | $4.876 | $5.2823 | $4.815 | $5.2823 | $46.29M | +7.09% |
| 2025-10-01 | $4.407 | $4.9325 | $4.375 | $4.9325 | $38.49M | +11.96% |
| 2025-09-30 | $4.281 | $4.411 | $4.195 | $4.4055 | $13.51M | +3.23% |
| 2025-09-29 | $4.229 | $4.3319 | $4.192 | $4.2678 | $12.56M | +0.42% |
| 2025-09-28 | $4.22 | $4.255 | $4.059 | $4.25 | $13.39M | +1.49% |
| 2025-09-27 | $4.106 | $4.269 | $4.056 | $4.1875 | $12.99M | +1.84% |
| 2025-09-26 | $3.934 | $4.12 | $3.898 | $4.112 | $12.26M | +3.81% |
| 2025-09-25 | $4.236 | $4.239 | $3.898 | $3.9612 | $20.21M | -6.50% |
| 2025-09-24 | $4.297 | $4.349 | $4.203 | $4.2368 | $10.62M | -1.35% |
| 2025-09-23 | $4.305 | $4.37 | $4.206 | $4.2948 | $20.25M | -0.25% |
| 2025-09-22 | $4.609 | $4.633 | $4.189 | $4.3056 | $29.38M | -6.61% |
| 2025-09-21 | $4.618 | $4.699 | $4.569 | $4.6105 | $7.16M | -0.12% |
| 2025-09-20 | $4.549 | $4.729 | $4.537 | $4.6159 | $16.22M | +0.58% |
| 2025-09-19 | $4.686 | $4.778 | $4.518 | $4.5894 | $18.67M | -1.24% |
| 2025-09-18 | $4.575 | $4.743 | $4.555 | $4.647 | $19.04M | +0.63% |
| 2025-09-17 | $4.445 | $4.618 | $4.354 | $4.618 | $18.20M | +4.50% |
| 2025-09-16 | $4.379 | $4.4782 | $4.326 | $4.4192 | $10.33M | +0.65% |
| 2025-09-15 | $4.526 | $4.607 | $4.315 | $4.3906 | $16.99M | -2.98% |
| 2025-09-14 | $4.667 | $4.67 | $4.457 | $4.5257 | $11.97M | -3.01% |
| 2025-09-13 | $4.623 | $4.745 | $4.571 | $4.6663 | $15.92M | +0.56% |
| 2025-09-12 | $4.524 | $4.6402 | $4.472 | $4.6402 | $19.22M | +2.66% |
| 2025-09-11 | $4.482 | $4.55 | $4.433 | $4.5198 | $15.81M | +1.05% |
| 2025-09-10 | $4.393 | $4.548 | $4.364 | $4.4728 | $15.96M | +1.23% |
| 2025-09-09 | $4.405 | $4.535 | $4.351 | $4.4183 | $18.18M | +0.66% |
| 2025-09-08 | $4.274 | $4.446 | $4.257 | $4.3891 | $15.60M | +2.70% |
| 2025-09-07 | $4.203 | $4.291 | $4.201 | $4.2738 | $4.15M | +1.14% |
| 2025-09-06 | $4.247 | $4.261 | $4.178 | $4.2257 | $7.52M | -0.12% |
| 2025-09-05 | $4.243 | $4.359 | $4.2309 | $4.2309 | $11.36M | -0.42% |
| 2025-09-04 | $4.37 | $4.384 | $4.2016 | $4.2489 | $8.94M | -2.78% |
| 2025-09-03 | $4.337 | $4.415 | $4.26 | $4.3705 | $6.39M | +0.54% |
| 2025-09-02 | $4.213 | $4.356 | $4.182 | $4.3469 | $15.85M | +2.88% |
| 2025-09-01 | $4.254 | $4.461 | $4.109 | $4.2253 | $27.88M | -0.31% |
| 2025-08-31 | $4.328 | $4.37 | $4.2384 | $4.2384 | $12.05M | -2.05% |
| 2025-08-30 | $4.262 | $4.34 | $4.186 | $4.3272 | $10.40M | +1.22% |
| 2025-08-29 | $4.468 | $4.47 | $4.192 | $4.2751 | $22.30M | -4.33% |
| 2025-08-28 | $4.366 | $4.485 | $4.33 | $4.4684 | $11.93M | +1.91% |
| 2025-08-27 | $4.375 | $4.441 | $4.335 | $4.3848 | $20.19M | -0.04% |
| 2025-08-26 | $4.254 | $4.428 | $4.23 | $4.3865 | $20.10M | +2.61% |
| 2025-08-25 | $4.624 | $4.66 | $4.201 | $4.275 | $32.73M | -7.54% |
| 2025-08-24 | $4.759 | $4.804 | $4.548 | $4.6234 | $22.35M | -2.84% |
| 2025-08-23 | $4.797 | $4.806 | $4.603 | $4.7584 | $16.73M | -0.32% |
| 2025-08-22 | $4.416 | $4.815 | $4.278 | $4.7735 | $36.61M | +8.11% |
| 2025-08-21 | $4.493 | $4.505 | $4.339 | $4.4156 | $14.97M | -1.15% |
| 2025-08-20 | $4.299 | $4.513 | $4.272 | $4.4669 | $17.21M | +3.09% |
| 2025-08-19 | $4.571 | $4.626 | $4.288 | $4.3331 | $30.70M | -4.77% |
| 2025-08-18 | $4.788 | $4.796 | $4.548 | $4.5501 | $21.55M | -4.97% |
| 2025-08-17 | $4.742 | $4.948 | $4.703 | $4.7881 | $16.15M | +0.98% |
| 2025-08-16 | $4.663 | $4.759 | $4.613 | $4.7418 | $12.22M | +1.35% |
| 2025-08-15 | $4.722 | $4.848 | $4.535 | $4.6784 | $34.98M | -0.43% |
| 2025-08-14 | $5.049 | $5.15 | $4.65 | $4.6988 | $53.45M | -6.93% |
| 2025-08-13 | $4.821 | $5.092 | $4.726 | $5.0489 | $41.64M | +4.02% |
| 2025-08-12 | $4.527 | $4.90 | $4.485 | $4.8536 | $38.23M | +7.21% |
| 2025-08-11 | $4.698 | $4.837 | $4.505 | $4.5273 | $31.27M | -3.66% |
| 2025-08-10 | $4.782 | $4.852 | $4.584 | $4.6995 | $32.08M | -1.26% |
| 2025-08-09 | $4.644 | $4.868 | $4.631 | $4.7593 | $29.33M | +2.49% |
| 2025-08-08 | $4.415 | $4.718 | $4.349 | $4.6438 | $48.05M | +5.17% |
| 2025-08-07 | $4.248 | $4.428 | $4.218 | $4.4155 | $19.36M | +3.09% |
| 2025-08-06 | $4.292 | $4.306 | $4.169 | $4.2833 | $20.80M | -0.19% |
| 2025-08-05 | $4.367 | $4.379 | $4.177 | $4.2916 | $31.98M | -1.20% |
| 2025-08-04 | $4.227 | $4.37 | $4.222 | $4.3439 | $14.71M | +2.42% |
| 2025-08-03 | $4.12 | $4.253 | $4.059 | $4.2411 | $10.58M | +2.45% |
| 2025-08-02 | $4.23 | $4.283 | $4.047 | $4.1397 | $30.03M | -1.52% |
| 2025-08-01 | $4.319 | $4.386 | $4.111 | $4.2035 | $46.18M | -2.45% |
| 2025-07-31 | $4.491 | $4.624 | $4.296 | $4.3088 | $34.22M | -3.84% |
| 2025-07-30 | $4.585 | $4.594 | $4.255 | $4.4807 | $35.51M | -1.51% |
| 2025-07-29 | $4.654 | $4.775 | $4.452 | $4.5496 | $29.61M | -1.75% |
| 2025-07-28 | $4.902 | $4.986 | $4.608 | $4.6306 | $33.63M | -5.56% |
| 2025-07-27 | $4.804 | $4.92 | $4.758 | $4.9031 | $18.08M | +1.95% |
| 2025-07-26 | $4.756 | $4.861 | $4.731 | $4.8095 | $18.83M | +0.72% |
| 2025-07-25 | $4.628 | $4.775 | $4.517 | $4.775 | $36.76M | +3.15% |
| 2025-07-24 | $4.81 | $4.869 | $4.46 | $4.629 | $60.80M | -3.40% |
| 2025-07-23 | $5.473 | $5.66 | $4.692 | $4.7919 | $84.35M | -12.44% |
| 2025-07-22 | $5.407 | $5.483 | $5.153 | $5.4727 | $54.17M | +1.88% |
| 2025-07-21 | $5.309 | $5.551 | $5.222 | $5.3717 | $75.92M | +1.16% |
| 2025-07-20 | $5.325 | $5.517 | $5.204 | $5.31 | $45.43M | -1.04% |
| 2025-07-19 | $5.319 | $5.437 | $5.154 | $5.3659 | $31.23M | +1.56% |
| 2025-07-18 | $5.29 | $5.585 | $5.202 | $5.2833 | $55.63M | -0.35% |
| 2025-07-17 | $5.20 | $5.363 | $5.056 | $5.3018 | $51.60M | +1.75% |
| 2025-07-16 | $5.097 | $5.372 | $5.03 | $5.2107 | $51.32M | +1.69% |
| 2025-07-15 | $4.974 | $5.1239 | $4.783 | $5.1239 | $39.48M | +3.49% |
| 2025-07-14 | $4.939 | $5.209 | $4.897 | $4.9509 | $38.09M | -0.30% |
| 2025-07-13 | $4.805 | $5.058 | $4.789 | $4.9658 | $28.37M | +3.36% |
| 2025-07-12 | $4.883 | $4.948 | $4.675 | $4.8045 | $17.72M | -1.62% |
| 2025-07-11 | $4.88 | $5.091 | $4.778 | $4.8835 | $34.31M | -0.51% |
| 2025-07-10 | $4.638 | $4.9083 | $4.561 | $4.9083 | $34.92M | +6.30% |
| 2025-07-09 | $4.474 | $4.686 | $4.402 | $4.6175 | $21.79M | +2.62% |
| 2025-07-08 | $4.452 | $4.4995 | $4.355 | $4.4995 | $14.85M | +1.76% |
| 2025-07-07 | $4.466 | $4.513 | $4.40 | $4.4216 | $12.12M | -0.85% |
| 2025-07-06 | $4.422 | $4.535 | $4.372 | $4.4596 | $10.75M | +0.28% |
| 2025-07-05 | $4.403 | $4.458 | $4.348 | $4.4471 | $8.06M | +1.02% |
| 2025-07-04 | $4.737 | $4.771 | $4.319 | $4.4024 | $16.68M | -7.08% |
| 2025-07-03 | $4.741 | $4.857 | $4.647 | $4.7381 | $16.38M | +0.54% |
| 2025-07-02 | $4.49 | $4.854 | $4.416 | $4.7129 | $25.44M | +4.97% |
| 2025-07-01 | $4.892 | $4.958 | $4.484 | $4.4896 | $17.15M | -8.23% |
| 2025-06-30 | $4.952 | $4.96 | $4.767 | $4.892 | $14.97M | -0.12% |
| 2025-06-29 | $4.851 | $5.014 | $4.713 | $4.898 | $25.61M | +1.66% |
| 2025-06-28 | $4.84 | $4.957 | $4.726 | $4.8178 | $22.95M | -0.20% |
| 2025-06-27 | $4.878 | $5.297 | $4.806 | $4.8277 | $52.50M | -0.79% |
| 2025-06-26 | $4.891 | $5.033 | $4.645 | $4.8663 | $49.17M | -0.54% |
| 2025-06-25 | $4.957 | $5.333 | $4.638 | $4.8925 | $47.24M | -1.30% |
| 2025-06-24 | $4.314 | $6.28 | $4.247 | $4.9568 | $56.43M | +14.88% |
| 2025-06-23 | $3.929 | $4.357 | $3.872 | $4.3146 | $16.16M | +9.34% |
| 2025-06-22 | $4.163 | $4.222 | $3.746 | $3.946 | $26.11M | -5.22% |
| 2025-06-21 | $4.272 | $4.691 | $4.063 | $4.1632 | $29.91M | -3.69% |
| 2025-06-20 | $4.386 | $4.476 | $4.172 | $4.3225 | $24.65M | -1.22% |
| 2025-06-19 | $4.459 | $4.506 | $4.308 | $4.3761 | $10.40M | -1.34% |
| 2025-06-18 | $4.444 | $4.537 | $4.271 | $4.4357 | $13.47M | +0.46% |
| 2025-06-17 | $4.684 | $4.758 | $4.383 | $4.4153 | $17.54M | -5.73% |
| 2025-06-16 | $4.539 | $4.904 | $4.497 | $4.6837 | $9.68M | +3.19% |
| 2025-06-15 | $4.459 | $4.554 | $4.43 | $4.5388 | $6.63M | +1.20% |
| 2025-06-14 | $4.496 | $4.546 | $4.312 | $4.4848 | $10.12M | -0.16% |
| 2025-06-13 | $4.696 | $4.701 | $4.346 | $4.4918 | $22.09M | -4.35% |
| 2025-06-12 | $5.021 | $5.072 | $4.678 | $4.6963 | $9.61M | -6.46% |
| 2025-06-11 | $5.142 | $5.251 | $4.945 | $5.0205 | $13.96M | -3.01% |
| 2025-06-10 | $4.957 | $5.1765 | $4.882 | $5.1765 | $19.69M | +3.68% |
| 2025-06-09 | $4.713 | $4.993 | $4.643 | $4.993 | $13.88M | +5.45% |
| 2025-06-08 | $4.752 | $4.786 | $4.595 | $4.7347 | $9.49M | -0.21% |
| 2025-06-07 | $4.614 | $4.774 | $4.604 | $4.7448 | $8.56M | +1.80% |
| 2025-06-06 | $4.489 | $4.726 | $4.46 | $4.6609 | $10.47M | +3.89% |
| 2025-06-05 | $4.794 | $4.866 | $4.443 | $4.4863 | $12.25M | -6.51% |
| 2025-06-04 | $4.938 | $5.014 | $4.756 | $4.7987 | $12.72M | -2.75% |
| 2025-06-03 | $4.891 | $5.042 | $4.858 | $4.9345 | $12.94M | -0.02% |
| 2025-06-02 | $4.811 | $4.9352 | $4.659 | $4.9352 | $14.66M | +3.10% |
| 2025-06-01 | $4.73 | $4.829 | $4.629 | $4.7869 | $11.04M | +0.94% |
| 2025-05-31 | $4.74 | $4.818 | $4.527 | $4.7422 | $16.75M | +0.38% |
| 2025-05-30 | $5.16 | $5.186 | $4.689 | $4.7243 | $29.58M | -8.44% |
| 2025-05-29 | $5.393 | $5.579 | $5.136 | $5.1595 | $12.65M | -3.72% |
| 2025-05-28 | $5.367 | $5.48 | $5.23 | $5.3589 | $19.70M | +0.59% |
| 2025-05-27 | $5.295 | $5.519 | $5.186 | $5.3276 | $17.50M | -0.23% |
| 2025-05-26 | $5.268 | $5.484 | $5.238 | $5.3399 | $18.08M | +0.57% |
| 2025-05-25 | $5.314 | $5.345 | $5.007 | $5.3099 | $16.21M | -0.08% |
| 2025-05-24 | $5.338 | $5.447 | $5.286 | $5.3142 | $8.97M | -0.73% |
| 2025-05-23 | $5.716 | $5.992 | $5.316 | $5.3532 | $29.62M | -5.51% |
| 2025-05-22 | $5.276 | $5.779 | $5.269 | $5.6652 | $32.04M | +7.45% |
| 2025-05-21 | $5.149 | $5.393 | $5.077 | $5.2725 | $16.52M | +1.54% |
| 2025-05-20 | $5.216 | $5.299 | $4.992 | $5.1923 | $16.06M | +0.42% |
| 2025-05-19 | $5.188 | $5.227 | $4.83 | $5.1708 | $17.13M | +0.27% |
| 2025-05-18 | $5.081 | $5.324 | $4.89 | $5.157 | $19.89M | +1.56% |
| 2025-05-17 | $5.255 | $5.279 | $5.02 | $5.078 | $14.21M | -2.48% |
| 2025-05-16 | $5.316 | $5.448 | $5.207 | $5.207 | $19.38M | -2.42% |
| 2025-05-15 | $5.737 | $5.825 | $5.195 | $5.3361 | $26.60M | -6.99% |
| 2025-05-14 | $6.138 | $6.187 | $5.69 | $5.737 | $14.15M | -6.53% |
| 2025-05-13 | $5.848 | $6.253 | $5.507 | $6.138 | $20.74M | +5.01% |
| 2025-05-12 | $5.889 | $6.16 | $5.608 | $5.8454 | $31.35M | -0.51% |
| 2025-05-11 | $6.073 | $6.277 | $5.778 | $5.8754 | $31.71M | -3.30% |
| 2025-05-10 | $5.583 | $6.082 | $5.508 | $6.0758 | $21.59M | +7.92% |
| 2025-05-09 | $5.489 | $5.856 | $5.454 | $5.6296 | $30.55M | +2.13% |
| 2025-05-08 | $4.794 | $5.5123 | $4.788 | $5.5123 | $25.96M | +15.01% |
| 2025-05-07 | $4.762 | $4.823 | $4.646 | $4.793 | $10.02M | +1.02% |
| 2025-05-06 | $4.972 | $4.974 | $4.589 | $4.7445 | $16.07M | -4.57% |
| 2025-05-05 | $5.10 | $5.208 | $4.969 | $4.9718 | $7.00M | -2.06% |
| 2025-05-04 | $5.182 | $5.215 | $5.072 | $5.0763 | $9.20M | -1.57% |
| 2025-05-03 | $5.443 | $5.456 | $5.141 | $5.1573 | $9.26M | -5.27% |
| 2025-05-02 | $5.505 | $5.583 | $5.382 | $5.444 | $7.89M | -0.80% |
| 2025-05-01 | $5.347 | $5.589 | $5.346 | $5.4882 | $11.38M | +1.63% |
| 2025-04-30 | $5.429 | $5.513 | $5.164 | $5.3999 | $14.66M | +0.46% |
| 2025-04-29 | $5.528 | $5.68 | $5.375 | $5.375 | $13.64M | -2.87% |
| 2025-04-28 | $5.371 | $5.664 | $5.245 | $5.5337 | $16.88M | +2.11% |
| 2025-04-27 | $5.621 | $5.663 | $5.313 | $5.4192 | $15.05M | -3.60% |
| 2025-04-26 | $5.543 | $5.686 | $5.493 | $5.6218 | $9.16M | +1.10% |
| 2025-04-25 | $5.499 | $5.642 | $5.341 | $5.5606 | $21.40M | +1.04% |
| 2025-04-24 | $5.354 | $5.609 | $5.182 | $5.5034 | $22.77M | +1.77% |
| 2025-04-23 | $5.268 | $5.4078 | $5.211 | $5.4078 | $22.22M | +2.27% |
| 2025-04-22 | $4.919 | $5.302 | $4.765 | $5.288 | $26.14M | +7.50% |
| 2025-04-21 | $5.07 | $5.244 | $4.906 | $4.9192 | $9.31M | -2.95% |
| 2025-04-20 | $4.918 | $5.081 | $4.858 | $5.0687 | $8.76M | +2.68% |
| 2025-04-19 | $4.697 | $4.959 | $4.64 | $4.9364 | $7.93M | +5.12% |
| 2025-04-18 | $4.591 | $4.802 | $4.55 | $4.6962 | $4.67M | +1.02% |
| 2025-04-17 | $4.621 | $4.73 | $4.517 | $4.6489 | $12.16M | +0.94% |
| 2025-04-16 | $4.623 | $4.733 | $4.497 | $4.6058 | $15.36M | -0.59% |
| 2025-04-15 | $4.812 | $4.83 | $4.612 | $4.6329 | $11.47M | -2.88% |
| 2025-04-14 | $4.824 | $4.998 | $4.7705 | $4.7705 | $16.33M | -1.09% |
| 2025-04-13 | $4.964 | $5.203 | $4.753 | $4.8232 | $18.57M | -2.60% |
| 2025-04-12 | $4.789 | $4.993 | $4.748 | $4.9519 | $14.17M | +3.40% |
| 2025-04-11 | $4.614 | $4.869 | $4.613 | $4.789 | $7.65M | +3.79% |
| 2025-04-10 | $4.733 | $4.736 | $4.439 | $4.614 | $10.92M | -2.52% |
| 2025-04-09 | $4.356 | $4.829 | $4.178 | $4.7331 | $20.87M | +8.66% |
| 2025-04-08 | $4.414 | $4.714 | $4.309 | $4.3558 | $20.30M | -1.28% |
| 2025-04-07 | $4.348 | $4.559 | $3.894 | $4.4121 | $28.86M | +1.58% |
| 2025-04-06 | $4.886 | $4.913 | $4.243 | $4.3434 | $24.17M | -11.13% |
| 2025-04-05 | $4.905 | $4.944 | $4.782 | $4.8871 | $5.07M | +0.11% |
| 2025-04-04 | $5.058 | $5.10 | $4.738 | $4.8818 | $22.21M | -3.48% |
| 2025-04-03 | $5.097 | $5.329 | $4.943 | $5.058 | $14.45M | -0.17% |
| 2025-04-02 | $5.401 | $5.511 | $5.02 | $5.0667 | $27.35M | -6.28% |
| 2025-04-01 | $5.268 | $5.457 | $5.249 | $5.4064 | $18.39M | +2.26% |
| 2025-03-31 | $5.297 | $5.428 | $5.071 | $5.287 | $19.26M | -0.48% |
| 2025-03-30 | $5.228 | $5.409 | $5.163 | $5.3124 | $13.49M | +1.25% |
| 2025-03-29 | $5.549 | $5.594 | $5.152 | $5.2468 | $14.78M | -5.45% |
| 2025-03-28 | $5.964 | $5.964 | $5.436 | $5.549 | $24.25M | -6.95% |
| 2025-03-27 | $5.948 | $6.084 | $5.826 | $5.9633 | $11.16M | +0.29% |
| 2025-03-26 | $5.91 | $6.058 | $5.789 | $5.9464 | $16.12M | +0.62% |
| 2025-03-25 | $6.031 | $6.102 | $5.825 | $5.9099 | $16.87M | -1.28% |
| 2025-03-24 | $5.715 | $6.053 | $5.617 | $5.9864 | $20.65M | +3.57% |
| 2025-03-23 | $5.676 | $5.7798 | $5.59 | $5.7798 | $10.66M | +1.98% |
| 2025-03-22 | $5.617 | $5.8166 | $5.588 | $5.6675 | $13.72M | +0.02% |
| 2025-03-21 | $5.621 | $5.744 | $5.405 | $5.6666 | $17.33M | +1.53% |
| 2025-03-20 | $5.602 | $5.64 | $5.404 | $5.5813 | $16.13M | +0.30% |
| 2025-03-19 | $5.43 | $5.637 | $5.361 | $5.5646 | $27.19M | +2.49% |
| 2025-03-18 | $5.346 | $5.475 | $5.21 | $5.4293 | $17.62M | +1.34% |
| 2025-03-17 | $5.145 | $5.448 | $5.144 | $5.3575 | $22.10M | +4.14% |
| 2025-03-16 | $5.348 | $5.392 | $5.102 | $5.1448 | $12.52M | -3.80% |
| 2025-03-15 | $5.208 | $5.44 | $5.184 | $5.3478 | $12.02M | +2.10% |
| 2025-03-14 | $5.152 | $5.333 | $5.117 | $5.2377 | $21.70M | +1.08% |
| 2025-03-13 | $5.205 | $5.226 | $4.909 | $5.1816 | $30.91M | +0.05% |
| 2025-03-12 | $5.308 | $5.366 | $5.018 | $5.1788 | $37.50M | -2.44% |
| 2025-03-11 | $5.201 | $5.66 | $5.016 | $5.3084 | $46.10M | +2.10% |
| 2025-03-10 | $5.614 | $5.756 | $5.011 | $5.1993 | $48.72M | -7.35% |
| 2025-03-09 | $5.955 | $6.149 | $5.579 | $5.6117 | $37.53M | -5.66% |
| 2025-03-08 | $6.164 | $6.215 | $5.773 | $5.9482 | $25.91M | -3.50% |
| 2025-03-07 | $6.001 | $6.381 | $5.808 | $6.1641 | $43.23M | +2.73% |
| 2025-03-06 | $6.205 | $6.306 | $5.913 | $6.00 | $33.87M | -3.02% |
| 2025-03-05 | $5.454 | $6.548 | $5.403 | $6.1865 | $102.11M | +13.40% |
| 2025-03-04 | $5.735 | $5.779 | $5.041 | $5.4556 | $90.06M | -4.87% |
| 2025-03-03 | $6.753 | $6.784 | $5.613 | $5.7351 | $70.07M | -15.07% |
| 2025-03-02 | $6.304 | $6.81 | $6.163 | $6.7531 | $34.26M | +7.13% |
| 2025-03-01 | $6.459 | $6.623 | $6.223 | $6.3036 | $32.17M | -2.09% |
| 2025-02-28 | $6.15 | $6.483 | $5.635 | $6.4385 | $58.31M | +4.38% |
| 2025-02-27 | $5.908 | $6.492 | $5.903 | $6.1681 | $51.48M | +4.42% |
| 2025-02-26 | $5.634 | $5.96 | $5.513 | $5.9068 | $32.90M | +4.07% |
| 2025-02-25 | $5.404 | $5.796 | $5.055 | $5.676 | $60.25M | +4.44% |
| 2025-02-24 | $6.116 | $6.154 | $5.281 | $5.4348 | $51.18M | -11.15% |
| 2025-02-23 | $6.028 | $6.239 | $5.965 | $6.1171 | $14.86M | +1.18% |
| 2025-02-22 | $5.987 | $6.163 | $5.925 | $6.0458 | $26.47M | +0.47% |
| 2025-02-21 | $6.321 | $6.496 | $5.903 | $6.0178 | $60.51M | -4.00% |
| 2025-02-20 | $6.324 | $7.052 | $6.135 | $6.2685 | $67.02M | -0.04% |
| 2025-02-19 | $5.641 | $6.624 | $5.587 | $6.2711 | $76.27M | +11.54% |
| 2025-02-18 | $5.931 | $5.951 | $5.337 | $5.6221 | $24.98M | -5.22% |
| 2025-02-17 | $5.821 | $6.153 | $5.766 | $5.9317 | $18.76M | +1.92% |
| 2025-02-16 | $6.005 | $6.047 | $5.765 | $5.82 | $11.05M | -2.37% |
| 2025-02-15 | $6.102 | $6.262 | $5.961 | $5.961 | $22.36M | -1.60% |
| 2025-02-14 | $6.138 | $6.319 | $6.021 | $6.0582 | $31.52M | -1.34% |
| 2025-02-13 | $6.153 | $6.302 | $5.946 | $6.1406 | $37.80M | +0.31% |
| 2025-02-12 | $5.889 | $6.243 | $5.741 | $6.1218 | $44.89M | +3.80% |
| 2025-02-11 | $6.194 | $6.397 | $5.806 | $5.8979 | $41.85M | -4.77% |
| 2025-02-10 | $5.901 | $6.397 | $5.667 | $6.1935 | $47.39M | +4.92% |
| 2025-02-09 | $5.846 | $5.982 | $5.595 | $5.9031 | $25.70M | +0.57% |
| 2025-02-08 | $5.716 | $5.895 | $5.512 | $5.8694 | $27.29M | +2.93% |
| 2025-02-07 | $5.734 | $6.26 | $5.522 | $5.7021 | $53.17M | -0.53% |
| 2025-02-06 | $5.964 | $6.154 | $5.68 | $5.7323 | $35.25M | -3.90% |
| 2025-02-05 | $6.085 | $6.274 | $5.876 | $5.965 | $31.64M | -2.25% |
| 2025-02-04 | $6.506 | $6.579 | $5.832 | $6.1022 | $60.92M | -6.19% |
| 2025-02-03 | $6.158 | $6.51 | $4.60 | $6.505 | $112.07M | +5.84% |
| 2025-02-02 | $7.053 | $7.192 | $5.831 | $6.1462 | $94.86M | -12.30% |
| 2025-02-01 | $7.805 | $7.856 | $7.0081 | $7.0081 | $38.15M | -10.21% |
| 2025-01-31 | $7.84 | $8.417 | $7.67 | $7.8053 | $30.54M | -0.43% |
| 2025-01-30 | $7.435 | $8.026 | $7.365 | $7.839 | $25.35M | +5.48% |
| 2025-01-29 | $7.213 | $7.677 | $7.156 | $7.432 | $29.70M | +2.56% |
| 2025-01-28 | $7.628 | $7.755 | $7.129 | $7.2462 | $28.18M | -4.89% |
| 2025-01-27 | $7.815 | $7.82 | $6.87 | $7.6184 | $45.85M | -2.64% |
| 2025-01-26 | $8.098 | $8.44 | $7.813 | $7.8252 | $5.56M | -3.86% |
| 2025-01-25 | $8.211 | $8.271 | $8.042 | $8.139 | $19.50M | -0.79% |
| 2025-01-24 | $8.339 | $8.58 | $7.993 | $8.2036 | $28.22M | -2.41% |
| 2025-01-23 | $8.49 | $8.584 | $8.08 | $8.4064 | $38.81M | -0.81% |
| 2025-01-22 | $8.74 | $8.968 | $8.45 | $8.4748 | $28.82M | -2.29% |
| 2025-01-21 | $8.547 | $8.88 | $8.121 | $8.6736 | $45.73M | +1.71% |
| 2025-01-20 | $8.498 | $9.26 | $8.21 | $8.5281 | $96.25M | +0.41% |
| 2025-01-19 | $9.32 | $9.56 | $8.39 | $8.4931 | $71.77M | -8.98% |
| 2025-01-18 | $9.755 | $9.869 | $9.06 | $9.3307 | $46.05M | -4.38% |
| 2025-01-17 | $9.23 | $9.84 | $9.23 | $9.7583 | $26.36M | +5.69% |
| 2025-01-16 | $9.47 | $9.51 | $9.02 | $9.2325 | $29.01M | -1.74% |
| 2025-01-15 | $9.021 | $9.516 | $8.74 | $9.3964 | $33.04M | +4.26% |
| 2025-01-14 | $8.47 | $9.12 | $8.40 | $9.0126 | $20.54M | +5.33% |
| 2025-01-13 | $8.836 | $9.085 | $7.901 | $8.5565 | $41.99M | -3.17% |
| 2025-01-12 | $9.13 | $9.17 | $8.72 | $8.8365 | $11.04M | -2.94% |
| 2025-01-11 | $9.13 | $9.2644 | $8.84 | $9.1037 | $17.41M | +0.15% |
| 2025-01-10 | $8.65 | $9.25 | $8.642 | $9.0897 | $28.93M | +5.12% |
| 2025-01-09 | $9.02 | $9.14 | $8.45 | $8.6471 | $20.48M | -3.50% |
| 2025-01-08 | $9.65 | $9.711 | $8.64 | $8.9604 | $46.95M | -7.14% |
| 2025-01-07 | $10.18 | $10.65 | $9.52 | $9.6497 | $47.24M | -4.37% |
| 2025-01-06 | $10.092 | $10.33 | $9.814 | $10.0911 | $40.01M | -0.35% |
| 2025-01-05 | $9.988 | $10.17 | $9.725 | $10.1262 | $25.72M | +1.81% |
| 2025-01-04 | $9.80 | $10.073 | $9.64 | $9.9457 | $25.19M | +1.82% |
| 2025-01-03 | $9.30 | $9.89 | $9.16 | $9.7679 | $26.94M | +5.07% |
| 2025-01-02 | $9.02 | $9.44 | $9.00 | $9.2969 | $15.01M | +1.80% |
| 2025-01-01 | $8.722 | $9.1327 | $8.423 | $9.1327 | $22.89M | +4.29% |
Frequently asked questions
What was the Aptos price on January 1, 2025?
APT opened 2025-01-01 at $8.722 and closed that day at $9.1327.
What was the highest price of Aptos in 2025?
The highest was $10.65 on 2025-01-07; the lowest was $1.417 on 2025-12-18.
How much did Aptos change in 2025?
APT moved -80.97% in 2025, from $8.722 to $1.6596.
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.