Amnis Staked Aptos Coin
STAPT
Rank #1943
$2.31
Updated 29 days ago
Market Cap
$4.53M
24h Volume
$1.93K
Avg Volume (90d)
$8.43K
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 |