Amnis Staked Aptos Coin
STAPT
Rank #1943
$2.31
Updated 29 days ago
Market Cap
$4.53M
24h Volume
$1.93K
Avg Volume (6m)
$9.15K
24h High/Low
$2.32
$2.17
$2.17
Price Chart
Categories & Chains
Categories
Aptos Ecosystem
Liquid Staking Tokens
Liquid Staking
Liquid Staked APT
Chains
Aptos
0x111ae3e5bc816a5...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $2.20 | $2.32 | $2.17 | $2.31 | $1.93K | $4.53M |
| Dec 1, 2025 | $2.34 | $2.34 | $2.13 | $2.20 | $3.42K | $4.37M |
| Nov 30, 2025 | $2.40 | $2.40 | $2.35 | $2.36 | $1.76K | $4.79M |
| Nov 29, 2025 | $2.53 | $2.53 | $2.35 | $2.40 | $2.18K | $4.94M |
| Nov 28, 2025 | $2.65 | $2.65 | $2.50 | $2.52 | $1.67K | $5.20M |
| Nov 27, 2025 | $2.67 | $2.73 | $2.63 | $2.67 | $1.51K | $5.40M |
| Nov 26, 2025 | $2.69 | $2.69 | $2.55 | $2.68 | $3.28K | $5.36M |
| Nov 25, 2025 | $2.76 | $2.77 | $2.59 | $2.69 | $3.60K | $5.41M |
| Nov 24, 2025 | $2.75 | $2.80 | $2.64 | $2.77 | $3.19K | $5.48M |
| Nov 23, 2025 | $2.73 | $2.79 | $2.70 | $2.77 | $2.08K | $5.57M |
| Nov 22, 2025 | $2.80 | $2.82 | $2.69 | $2.74 | $3.74K | $5.52M |
| Nov 21, 2025 | $3.26 | $3.30 | $2.79 | $2.79 | $4.40K | $6.11M |
| Nov 20, 2025 | $3.36 | $3.55 | $3.22 | $3.32 | $3.40K | $6.88M |
| Nov 19, 2025 | $3.42 | $3.42 | $3.19 | $3.32 | $2.64K | $6.73M |
| Nov 18, 2025 | $3.19 | $3.44 | $3.19 | $3.43 | $6.36K | $6.74M |
| Nov 17, 2025 | $3.31 | $3.41 | $3.13 | $3.20 | $3.26K | $6.70M |
| Nov 16, 2025 | $3.43 | $3.47 | $3.23 | $3.28 | $2.20K | $6.80M |
| Nov 15, 2025 | $3.38 | $3.50 | $3.38 | $3.42 | $4.59K | $6.92M |
| Nov 14, 2025 | $3.46 | $3.60 | $3.29 | $3.43 | $4.23K | $6.94M |
| Nov 13, 2025 | $3.50 | $3.68 | $3.34 | $3.43 | $3.24K | $7.13M |
| Nov 12, 2025 | $3.59 | $3.70 | $3.52 | $3.56 | $3.26K | $7.26M |
| Nov 11, 2025 | $3.66 | $3.86 | $3.64 | $3.66 | $3.59K | $7.38M |
| Nov 10, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $5.32K | $7.51M |
| Nov 9, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $2.84K | $7.14M |
| Nov 8, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $15.84K | $7.40M |
| Nov 7, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $7.37K | $6.28M |
| Nov 6, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $4.56K | $6.25M |
| Nov 5, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $8.14K | $5.93M |
| Nov 4, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $7.65K | $6.51M |
| Nov 3, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $7.80K | $7.89M |
| Nov 2, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $6.21K | $7.79M |
| Nov 1, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $2.42K | $7.64M |
| Oct 31, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $4.27K | $7.49M |
| Oct 30, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $31.68K | $7.96M |
| Oct 29, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $8.22K | $7.89M |
| Oct 28, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $13.35K | $8.10M |
| Oct 27, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $5.69K | $8.35M |
| Oct 26, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $540.60 | $7.70M |
| Oct 25, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $2.61K | $7.68M |
| Oct 24, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $7.12K | $7.48M |
| Oct 23, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $8.77K | $7.37M |
| Oct 22, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $6.27K | $7.48M |
| Oct 21, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $5.35K | $7.56M |
| Oct 20, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $5.35K | $7.40M |
| Oct 19, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $17.80K | $7.43M |
| Oct 18, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $39.70K | $7.43M |
| Oct 17, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $14.45K | $7.66M |
| Oct 16, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $18.58K | $8.23M |
| Oct 15, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $18.61K | $8.64M |
| Oct 14, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $11.70K | $9.20M |
| Oct 13, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $9.37K | $9.21M |
| Oct 12, 2025 | $4.35 | $4.35 | $4.35 | $4.35 | $21.30K | $8.78M |
| Oct 11, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $24.55K | $8.76M |
| Oct 10, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $21.65K | $11.78M |
| Oct 9, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $10.95K | $12.21M |
| Oct 8, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $6.38K | $12.48M |
| Oct 7, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $3.89K | $12.46M |
| Oct 6, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $6.93K | $12.90M |
| Oct 5, 2025 | $6.09 | $6.09 | $6.09 | $6.09 | $14.18K | $12.31M |
| Oct 4, 2025 | $6.28 | $6.28 | $6.28 | $6.28 | $30.48K | $12.65M |
| Oct 3, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $8.53K | $12.30M |
| Oct 2, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $6.90K | $11.42M |
| Oct 1, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $5.20K | $10.35M |
| Sep 30, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $3.71K | $10.05M |
| Sep 29, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $4.81K | $9.96M |
| Sep 28, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $2.06K | $9.94M |
| Sep 27, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $9.59K | $9.67M |
| Sep 26, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $7.08K | $9.18M |
| Sep 25, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $3.36K | $9.95M |
| Sep 24, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $6.81K | $10.08M |
| Sep 23, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $7.67K | $10.08M |
| Sep 22, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $5.29K | $10.84M |
| Sep 21, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $1.41K | $10.77M |
| Sep 20, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $8.51K | $10.64M |
| Sep 19, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $5.27K | $10.97M |
| Sep 18, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $4.54K | $10.67M |
| Sep 17, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $10.55K | $10.38M |
| Sep 16, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $4.96K | $10.24M |
| Sep 15, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $19.91K | $10.59M |
| Sep 14, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $6.63K | $10.90M |
| Sep 13, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $7.93K | $10.77M |
| Sep 12, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $7.45K | $10.58M |
| Sep 11, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $6.66K | $10.48M |
| Sep 10, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $9.07K | $10.24M |
| Sep 9, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $5.02K | $10.26M |
| Sep 8, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $7.88K | $9.97M |
| Sep 7, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $5.82K | $9.81M |
| Sep 6, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $5.16K | $9.93M |
| Sep 5, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $6.08K | $9.92M |
| Sep 4, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $8.18K | $10.22M |
| Sep 3, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $11.01K | $10.12M |
| Sep 2, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $4.39K | $9.78M |
| Sep 1, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $7.46K | $9.91M |
| Aug 31, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $7.79K | $10.08M |
| Aug 30, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $3.99K | $9.92M |
| Aug 29, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $44.17K | $10.45M |
| Aug 28, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $7.29K | $10.14M |
| Aug 27, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $12.77K | $10.17M |
| Aug 26, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $4.28K | $9.89M |
| Aug 25, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $5.03K | $10.83M |
| Aug 24, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $6.00K | $11.02M |
| Aug 23, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $8.70K | $11.13M |
| Aug 22, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $3.12K | $10.25M |
| Aug 21, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $2.48K | $10.48M |
| Aug 20, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $2.73K | $10.01M |
| Aug 19, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $5.06K | $10.66M |
| Aug 18, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $3.20K | $11.14M |
| Aug 17, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $18.11K | $10.97M |
| Aug 16, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $17.35K | $10.82M |
| Aug 15, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $28.00K | $11.01M |
| Aug 14, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $6.49K | $11.77M |
| Aug 13, 2025 | $5.54 | $5.54 | $5.54 | $5.54 | $4.68K | $11.14M |
| Aug 12, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $9.07K | $10.49M |
| Aug 11, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $4.92K | $10.86M |
| Aug 10, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $14.07K | $11.10M |
| Aug 9, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $5.33K | $10.77M |
| Aug 8, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $10.41K | $10.25M |
| Aug 7, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $3.61K | $9.85M |
| Aug 6, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $3.83K | $9.91M |
| Aug 5, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $2.78K | $10.10M |
| Aug 4, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $24.45K | $9.78M |
| Aug 3, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $3.24K | $9.50M |
| Aug 2, 2025 | $4.84 | $4.84 | $4.84 | $4.84 | $8.88K | $9.74M |
| Aug 1, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $15.48K | $10.02M |
| Jul 31, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $6.47K | $10.34M |
| Jul 30, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $10.50K | $10.60M |
| Jul 29, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $13.16K | $10.73M |
| Jul 28, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $10.74K | $11.29M |
| Jul 27, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $4.04K | $11.12M |
| Jul 26, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $5.14K | $10.96M |
| Jul 25, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $7.10K | $10.76M |
| Jul 24, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $2.36K | $11.12M |
| Jul 23, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $9.76K | $12.66M |
| Jul 22, 2025 | $6.21 | $6.21 | $6.21 | $6.21 | $18.22K | $12.52M |
| Jul 21, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $19.58K | $12.30M |
| Jul 20, 2025 | $6.13 | $6.13 | $6.13 | $6.13 | $10.05K | $12.34M |
| Jul 19, 2025 | $6.08 | $6.08 | $6.08 | $6.08 | $15.36K | $12.26M |
| Jul 18, 2025 | $6.08 | $6.08 | $6.08 | $6.08 | $23.56K | $12.27M |
| Jul 17, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $24.42K | $12.04M |
| Jul 16, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $8.18K | $11.77M |
| Jul 15, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $35.92K | $11.45M |
| Jul 14, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $14.42K | $11.29M |
| Jul 13, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $22.35K | $11.02M |
| Jul 12, 2025 | $5.58 | $5.58 | $5.58 | $5.58 | $53.75K | $11.26M |
| Jul 11, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $6.66K | $11.20M |
| Jul 10, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $21.65K | $10.65M |
| Jul 9, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $1.79K | $10.27M |
| Jul 8, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $3.82K | $10.25M |
| Jul 7, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $6.96K | $10.28M |
| Jul 6, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $9.50K | $10.19M |
| Jul 5, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $2.93K | $10.14M |
| Jul 4, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $5.46K | $10.88M |
| Jul 3, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $5.69K | $10.97M |
| Jul 2, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $6.09K | $10.35M |
| Jul 1, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $3.74K | $11.30M |