New Zealand markets closed

Aptos USD (APT21794-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
6.4482+0.6359 (+10.94%)
As of 10:57AM UTC. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20246.20836.44826.20836.44826.4482146,518,992
18 Sept 20245.93916.20345.71706.20346.2034107,183,217
17 Sept 20245.74696.00395.69905.93915.939187,020,553
16 Sept 20245.87895.88235.67165.74585.745875,706,029
15 Sept 20246.06346.16305.85465.87895.878965,382,370
14 Sept 20246.30956.35426.00056.06346.063461,377,975
13 Sept 20246.17656.34246.10276.30956.309569,204,350
12 Sept 20246.09876.20536.05396.17656.176579,307,708
11 Sept 20246.26976.29235.97136.09876.0987102,453,930
10 Sept 20246.28186.32486.13206.26986.269879,713,085
09 Sept 20246.03866.37286.02666.28186.281881,132,770
08 Sept 20245.85506.09805.80726.03866.038679,030,604
07 Sept 20245.70055.95715.70055.85505.855061,705,098
06 Sept 20245.77245.90685.51835.70055.7005123,056,489
05 Sept 20246.12586.13765.68695.77245.772493,210,583
04 Sept 20246.13046.32555.88676.12586.125891,625,001
03 Sept 20246.36126.47126.07056.13046.130491,612,158
02 Sept 20246.17706.43956.13256.36126.3612111,493,164
01 Sept 20246.48646.50676.12216.17706.177092,678,488
31 Aug 20246.72196.78366.39246.48646.486479,893,341
30 Aug 20246.78686.99546.38746.72196.7219178,384,717
29 Aug 20246.73577.26186.61026.78686.7868157,250,972
28 Aug 20246.85877.27536.53306.73576.7357206,347,624
27 Aug 20247.01647.54176.72666.85876.8587222,238,925
26 Aug 20247.33077.38086.96487.01647.0164107,006,802
25 Aug 20247.15537.46256.84357.33077.3307129,706,955
24 Aug 20247.10167.38727.05967.15477.1547101,403,302
23 Aug 20246.50207.18666.49727.10167.1016132,728,894
22 Aug 20246.35266.50786.26536.50206.502075,992,891
21 Aug 20246.06016.36806.03236.35266.352699,200,244
20 Aug 20246.04646.43735.97056.06716.0671111,280,066
19 Aug 20245.78296.04965.74166.04646.0464145,329,846
18 Aug 20245.81975.97715.78275.78355.783593,182,559
17 Aug 20245.92325.96865.79795.81975.819778,167,168
16 Aug 20246.23716.48235.80035.92325.9232131,019,698
15 Aug 20246.68966.75166.13406.23716.2371147,580,510
14 Aug 20246.80176.95376.59516.68966.6896122,595,748
13 Aug 20246.44036.92946.16686.80176.8017141,884,708
12 Aug 20245.73896.84105.73066.44036.4403218,808,180
11 Aug 20246.26916.28315.73895.73895.738989,850,930
10 Aug 20245.75476.38055.70316.26916.2691114,711,530
09 Aug 20245.75535.88225.63695.75475.7547109,133,153
08 Aug 20245.07215.75685.01385.75535.7553112,633,470
07 Aug 20245.12595.32544.96505.07215.0721149,786,993
06 Aug 20244.99905.30224.99175.12585.1258148,565,939
05 Aug 20245.33315.36564.37534.99904.9990388,734,222
04 Aug 20245.58025.61495.14165.33315.3331114,586,930
03 Aug 20246.00296.01405.47175.58025.5802111,965,041
02 Aug 20246.41126.43015.94416.00296.0029107,918,008
01 Aug 20246.41386.45856.08926.41086.4108109,309,033
31 Jul 20246.59686.68366.39436.41386.4138120,893,401
30 Jul 20246.76636.87036.52466.59696.5969166,307,168
29 Jul 20246.84437.09026.74216.76626.7662124,895,992
28 Jul 20247.14217.14216.80066.84426.844275,824,517
27 Jul 20246.97437.34286.97437.14217.1421111,852,178
26 Jul 20246.62676.98106.61096.97436.974386,148,447
25 Jul 20246.81276.82876.44496.62676.6267118,908,622
24 Jul 20247.14217.18526.77766.81276.812776,029,272
23 Jul 20247.20777.34526.95147.14207.1420100,983,687
22 Jul 20247.47857.64577.17437.20777.2077285,755,599
21 Jul 20247.37187.53667.10667.47827.478298,431,583
20 Jul 20247.45787.48067.27607.37197.371976,396,335
19 Jul 20246.98417.48706.86777.45777.4577119,527,241
18 Jul 20247.06267.13706.86166.98436.9843101,033,760
17 Jul 20247.05997.36617.05997.06227.0622117,435,009
16 Jul 20246.99457.15656.63587.06007.0600124,229,812
15 Jul 20246.63416.99636.62106.99596.9959108,447,764
14 Jul 20246.34816.70476.34156.63336.633383,309,162
13 Jul 20246.10376.40016.10376.34846.348463,856,583
12 Jul 20246.03766.13625.91746.10336.103375,167,232
11 Jul 20246.14596.37906.02626.03776.037781,587,327
10 Jul 20246.01586.24585.95256.14596.145981,056,706
09 Jul 20245.83576.04255.76466.01416.014197,001,435
08 Jul 20245.58145.96885.34295.83595.8359174,053,924
07 Jul 20245.98425.98535.56695.58035.580390,756,274
06 Jul 20245.55056.05035.49265.98475.984790,594,071
05 Jul 20245.96575.97335.26445.55065.5506253,313,828
04 Jul 20246.60106.63735.95935.96635.9663154,968,315
03 Jul 20246.95146.97616.55966.60206.6020118,052,741
02 Jul 20247.05287.05956.84706.95166.951685,555,499
01 Jul 20247.06197.22667.00887.05357.053594,381,362
30 Jun 20246.89037.07056.79187.06197.061976,659,944
29 Jun 20246.85317.03406.84006.89026.890261,595,433
28 Jun 20247.02857.10546.84976.85336.853392,730,030
27 Jun 20246.83817.08586.73807.02827.028289,574,575
26 Jun 20246.94787.00196.71906.83886.838889,592,412
25 Jun 20246.94217.09276.84456.94786.9478119,627,897
24 Jun 20246.73886.94956.50876.94136.9413185,776,571
23 Jun 20246.86226.98306.69936.73866.738679,371,572
22 Jun 20246.93776.93826.81616.86326.863272,928,164
21 Jun 20246.90657.02926.81286.93746.9374144,017,997
20 Jun 20246.89167.15906.72966.90806.9080168,130,290
19 Jun 20246.82957.10936.75196.89166.8916153,104,339
18 Jun 20247.44847.44846.52246.82976.8297281,839,858
17 Jun 20247.89747.91927.25627.44877.4487163,664,516
16 Jun 20247.87577.93937.75167.89707.897074,373,734
15 Jun 20247.68917.92857.65267.87437.874386,015,806
14 Jun 20247.88118.09427.45177.68937.6893149,062,543
13 Jun 20248.24028.24337.80447.88087.8808142,078,401
12 Jun 20247.97188.53517.84038.24018.2401174,607,995
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...