Aptos
APT
Rank #62
$1.99
Updated 25 days ago
Market Cap
$1.47B
24h Volume
$286.41M
Avg Volume (6m)
$412.32M
24h High/Low
$2.02
$1.89
$1.89
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
FTX Holdings
GMCI 30 Index
GMCI Index
Multicoin Capital Portfolio
Proof of Stake (PoS)
Andreessen Horowitz (a16z) Portfolio
GMCI Layer 1 Index
Aptos Ecosystem
Made in USA
Coinbase Ventures Portfolio
YZi Labs (Prev. Binance Labs) Portfolio
Circle Ventures Portfolio
DragonFly Capital Portfolio
Chains
Aptos
0x1::aptos_coin::...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.99 | $2.02 | $1.89 | $1.99 | $286.41M | $1.47B |
| Dec 2, 2025 | $1.87 | $2.00 | $1.85 | $1.98 | $308.51M | $1.41B |
| Dec 1, 2025 | $1.99 | $1.99 | $1.82 | $1.87 | $296.12M | $1.36B |
| Nov 30, 2025 | $2.04 | $2.04 | $2.01 | $2.01 | $237.72M | $1.49B |
| Nov 29, 2025 | $2.16 | $2.16 | $1.99 | $2.04 | $279.19M | $1.53B |
| Nov 28, 2025 | $2.26 | $2.26 | $2.13 | $2.15 | $245.12M | $1.61B |
| Nov 27, 2025 | $2.27 | $2.34 | $2.24 | $2.28 | $253.50M | $1.68B |
| Nov 26, 2025 | $2.29 | $2.29 | $2.15 | $2.28 | $258.01M | $1.66B |
| Nov 25, 2025 | $2.34 | $2.35 | $2.21 | $2.29 | $268.07M | $1.67B |
| Nov 24, 2025 | $2.34 | $2.38 | $2.24 | $2.35 | $249.23M | $1.70B |
| Nov 23, 2025 | $2.33 | $2.37 | $2.32 | $2.36 | $257.02M | $1.72B |
| Nov 22, 2025 | $2.40 | $2.40 | $2.29 | $2.34 | $448.83M | $1.71B |
| Nov 21, 2025 | $2.74 | $2.79 | $2.35 | $2.35 | $426.99M | $1.88B |
| Nov 20, 2025 | $2.88 | $3.05 | $2.74 | $2.81 | $329.81M | $2.14B |
| Nov 19, 2025 | $2.91 | $2.91 | $2.72 | $2.83 | $339.82M | $2.09B |
| Nov 18, 2025 | $2.73 | $2.93 | $2.73 | $2.93 | $400.71M | $2.09B |
| Nov 17, 2025 | $2.83 | $2.92 | $2.70 | $2.74 | $327.37M | $2.08B |
| Nov 16, 2025 | $2.92 | $2.96 | $2.77 | $2.81 | $276.91M | $2.11B |
| Nov 15, 2025 | $2.93 | $3.01 | $2.89 | $2.92 | $357.80M | $2.15B |
| Nov 14, 2025 | $2.99 | $3.11 | $2.87 | $2.94 | $374.07M | $2.17B |
| Nov 13, 2025 | $3.03 | $3.13 | $2.88 | $2.97 | $324.11M | $2.22B |
| Nov 12, 2025 | $3.08 | $3.19 | $3.01 | $3.05 | $321.54M | $2.23B |
| Nov 11, 2025 | $3.17 | $3.36 | $3.16 | $3.17 | $330.32M | $2.29B |
| Nov 10, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $342.30M | $2.33B |
| Nov 9, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $368.97M | $2.22B |
| Nov 8, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $826.15M | $2.28B |
| Nov 7, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $321.65M | $1.96B |
| Nov 6, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $328.96M | $1.93B |
| Nov 5, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $566.35M | $1.85B |
| Nov 4, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $480.41M | $1.99B |
| Nov 3, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $261.73M | $2.42B |
| Nov 2, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $281.94M | $2.39B |
| Nov 1, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $303.45M | $2.34B |
| Oct 31, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $394.62M | $2.30B |
| Oct 30, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $333.86M | $2.45B |
| Oct 29, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $338.90M | $2.41B |
| Oct 28, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $378.85M | $2.49B |
| Oct 27, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $154.33M | $2.58B |
| Oct 26, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $276.09M | $2.38B |
| Oct 25, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $301.31M | $2.38B |
| Oct 24, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $310.82M | $2.33B |
| Oct 23, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $389.25M | $2.28B |
| Oct 22, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $318.73M | $2.31B |
| Oct 21, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $298.58M | $2.34B |
| Oct 20, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $292.08M | $2.29B |
| Oct 19, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $261.38M | $2.30B |
| Oct 18, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $483.13M | $2.29B |
| Oct 17, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $381.20M | $2.36B |
| Oct 16, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $385.69M | $2.52B |
| Oct 15, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $443.52M | $2.65B |
| Oct 14, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $595.74M | $2.82B |
| Oct 13, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $569.00M | $2.76B |
| Oct 12, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $938.49M | $2.57B |
| Oct 11, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $749.46M | $2.70B |
| Oct 10, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $457.11M | $3.53B |
| Oct 9, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $464.77M | $3.65B |
| Oct 8, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $731.03M | $3.74B |
| Oct 7, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $661.30M | $3.72B |
| Oct 6, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $775.96M | $3.85B |
| Oct 5, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $813.52M | $3.68B |
| Oct 4, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $889.37M | $3.78B |
| Oct 3, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $1.15B | $3.67B |
| Oct 2, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $971.73M | $3.42B |
| Oct 1, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $544.79M | $3.10B |
| Sep 30, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $478.65M | $3.01B |
| Sep 29, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $468.13M | $2.97B |
| Sep 28, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $470.24M | $2.97B |
| Sep 27, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $505.83M | $2.89B |
| Sep 26, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $641.27M | $2.75B |
| Sep 25, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $442.05M | $2.97B |
| Sep 24, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $533.45M | $3.01B |
| Sep 23, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $859.70M | $3.02B |
| Sep 22, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $483.86M | $3.24B |
| Sep 21, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $567.22M | $3.24B |
| Sep 20, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $636.33M | $3.19B |
| Sep 19, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $649.44M | $3.29B |
| Sep 18, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $630.33M | $3.21B |
| Sep 17, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $499.28M | $3.11B |
| Sep 16, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $663.43M | $3.07B |
| Sep 15, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $536.97M | $3.17B |
| Sep 14, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | $562.55M | $3.27B |
| Sep 13, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $489.78M | $3.18B |
| Sep 12, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $439.64M | $3.12B |
| Sep 11, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $454.39M | $3.09B |
| Sep 10, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $446.69M | $3.02B |
| Sep 9, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $374.67M | $3.03B |
| Sep 8, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $323.32M | $2.95B |
| Sep 7, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $326.58M | $2.89B |
| Sep 6, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $363.25M | $2.93B |
| Sep 5, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $330.60M | $2.92B |
| Sep 4, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $343.12M | $3.01B |
| Sep 3, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $393.19M | $2.98B |
| Sep 2, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $437.29M | $2.89B |
| Sep 1, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $316.53M | $2.92B |
| Aug 31, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $330.78M | $2.97B |
| Aug 30, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $395.81M | $2.93B |
| Aug 29, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $356.78M | $3.07B |
| Aug 28, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $385.95M | $2.99B |
| Aug 27, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $425.48M | $3.00B |
| Aug 26, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $483.01M | $2.92B |
| Aug 25, 2025 | $4.63 | $4.63 | $4.63 | $4.63 | $466.41M | $3.18B |
| Aug 24, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $313.21M | $3.26B |
| Aug 23, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $557.38M | $3.29B |
| Aug 22, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $378.53M | $3.02B |
| Aug 21, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $157.57M | $3.08B |
| Aug 20, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $478.76M | $2.94B |
| Aug 19, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $455.47M | $3.13B |
| Aug 18, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $418.02M | $3.28B |
| Aug 17, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $397.05M | $3.25B |
| Aug 16, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $530.78M | $3.19B |
| Aug 15, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $657.15M | $3.24B |
| Aug 14, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $745.77M | $3.47B |
| Aug 13, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $533.17M | $3.24B |
| Aug 12, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $510.61M | $3.05B |
| Aug 11, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $459.06M | $3.15B |
| Aug 10, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $467.00M | $3.22B |
| Aug 9, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | $794.34M | $3.13B |
| Aug 8, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $411.49M | $2.97B |
| Aug 7, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $371.54M | $2.85B |
| Aug 6, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $463.44M | $2.88B |
| Aug 5, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $381.81M | $2.93B |
| Aug 4, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $330.17M | $2.83B |
| Aug 3, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $468.66M | $2.78B |
| Aug 2, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $585.87M | $2.84B |
| Aug 1, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $429.81M | $2.90B |
| Jul 31, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $466.35M | $3.01B |
| Jul 30, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $367.00M | $3.06B |
| Jul 29, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $246.82M | $2.86B |
| Jul 28, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $156.12M | $3.11B |
| Jul 27, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $114.21M | $3.06B |
| Jul 26, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $262.76M | $3.05B |
| Jul 25, 2025 | $4.63 | $4.63 | $4.63 | $4.63 | $403.03M | $3.02B |
| Jul 24, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $447.19M | $3.14B |
| Jul 23, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $439.09M | $3.57B |
| Jul 22, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $468.97M | $3.55B |
| Jul 21, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $360.97M | $3.48B |
| Jul 20, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $224.35M | $3.50B |
| Jul 19, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $441.53M | $3.48B |
| Jul 18, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $369.07M | $3.48B |
| Jul 17, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $376.44M | $3.42B |
| Jul 16, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $292.12M | $3.36B |
| Jul 15, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $331.72M | $3.27B |
| Jul 14, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $217.93M | $3.25B |
| Jul 13, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $213.94M | $3.10B |
| Jul 12, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $353.46M | $3.16B |
| Jul 11, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $266.93M | $3.15B |
| Jul 10, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $208.04M | $2.99B |
| Jul 9, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $142.76M | $2.88B |
| Jul 8, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $122.18M | $2.87B |
| Jul 7, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $135.83M | $2.88B |
| Jul 6, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $113.83M | $2.85B |
| Jul 5, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $194.84M | $2.84B |
| Jul 4, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $223.47M | $3.05B |
| Jul 3, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $232.41M | $3.07B |
| Jul 2, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $203.49M | $2.90B |
| Jul 1, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $185.74M | $3.15B |
| Jun 30, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $216.79M | $3.20B |
| Jun 29, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $166.35M | $3.13B |
| Jun 28, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $455.73M | $3.12B |