Staked Kofi (Aptos)
STKAPT
Rank #1513
$2.10
Updated 2 months ago
Market Cap
$10.32M
24h Volume
$1.67K
Avg Volume (6m)
$74.81K
24h High/Low
$2.15
$1.99
$1.99
Price Chart
Categories & Chains
Categories
Aptos Ecosystem
Liquid Staking Tokens
Liquid Staking
Liquid Staked APT
Chains
Aptos
0x42556039b88593e...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $2.10 | $2.15 | $1.99 | $2.10 | $1.67K | $10.32M |
| Dec 2, 2025 | $1.96 | $2.09 | $1.94 | $2.08 | $2.00K | $9.88M |
| Dec 1, 2025 | $2.09 | $2.09 | $1.90 | $1.96 | $9.86K | $9.51M |
| Nov 30, 2025 | $2.14 | $2.14 | $2.11 | $2.12 | $12.11K | $10.47M |
| Nov 29, 2025 | $2.26 | $2.26 | $2.10 | $2.15 | $4.50K | $10.79M |
| Nov 28, 2025 | $2.38 | $2.38 | $2.24 | $2.25 | $5.03K | $11.42M |
| Nov 27, 2025 | $2.39 | $2.46 | $2.36 | $2.39 | $8.42K | $11.93M |
| Nov 26, 2025 | $2.41 | $2.44 | $2.29 | $2.40 | $7.98K | $11.87M |
| Nov 25, 2025 | $2.51 | $2.51 | $2.33 | $2.42 | $26.49 | $12.09M |
| Nov 24, 2025 | $2.46 | $2.51 | $2.36 | $2.51 | $105.45 | $12.25M |
| Nov 23, 2025 | $2.45 | $2.51 | $2.43 | $2.48 | $177.33 | $12.59M |
| Nov 22, 2025 | $2.51 | $2.52 | $2.40 | $2.45 | $2.75K | $12.52M |
| Nov 21, 2025 | $2.88 | $2.94 | $2.47 | $2.47 | $2.98K | $13.68M |
| Nov 20, 2025 | $3.02 | $3.20 | $2.87 | $2.96 | $380.47 | $15.54M |
| Nov 19, 2025 | $3.05 | $3.05 | $2.87 | $2.96 | $977.15 | $15.14M |
| Nov 18, 2025 | $2.87 | $3.08 | $2.85 | $3.08 | $7.62K | $15.18M |
| Nov 17, 2025 | $2.97 | $3.06 | $2.83 | $2.87 | $735.01 | $15.03M |
| Nov 16, 2025 | $3.06 | $3.10 | $2.89 | $2.93 | $2.02K | $14.80M |
| Nov 15, 2025 | $3.07 | $3.15 | $3.04 | $3.06 | $10.86K | $14.39M |
| Nov 14, 2025 | $3.11 | $3.23 | $2.98 | $3.12 | $8.93K | $13.29M |
| Nov 13, 2025 | $3.15 | $3.24 | $2.99 | $3.08 | $15.14K | $13.20M |
| Nov 12, 2025 | $3.17 | $3.30 | $3.12 | $3.17 | $12.73K | $13.33M |
| Nov 11, 2025 | $3.26 | $3.41 | $3.23 | $3.26 | $487.87 | $13.59M |
| Nov 10, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $4.18K | $13.83M |
| Nov 9, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $3.96K | $13.46M |
| Nov 8, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $4.76K | $13.98M |
| Nov 7, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $52.28K | $12.13M |
| Nov 6, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $22.13K | $12.30M |
| Nov 5, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $22.59K | $11.76M |
| Nov 4, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $15.70K | $13.10M |
| Nov 3, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $229.95K | $15.80M |
| Nov 2, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $12.61K | $16.15M |
| Nov 1, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $816.08 | $15.82M |
| Oct 31, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $2.37K | $15.53M |
| Oct 30, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $8.30K | $16.53M |
| Oct 29, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $31.73K | $16.42M |
| Oct 28, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $11.54K | $17.24M |
| Oct 27, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $10.03K | $17.74M |
| Oct 26, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $16.33K | $16.39M |
| Oct 25, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $16.27K | $16.34M |
| Oct 24, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $15.53K | $15.86M |
| Oct 23, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $12.93K | $15.56M |
| Oct 22, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $3.35K | $15.91M |
| Oct 21, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $85.42K | $16.83M |
| Oct 20, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $9.80K | $16.43M |
| Oct 19, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $2.42K | $17.12M |
| Oct 18, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $28.62K | $17.33M |
| Oct 17, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $8.37K | $17.94M |
| Oct 16, 2025 | $3.63 | $3.63 | $3.63 | $3.63 | $38.25K | $19.50M |
| Oct 15, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $63.90K | $20.62M |
| Oct 14, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $37.11K | $22.23M |
| Oct 13, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $120.57K | $22.54M |
| Oct 12, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $45.67K | $20.78M |
| Oct 11, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $95.14K | $21.88M |
| Oct 10, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $68.68K | $28.70M |
| Oct 9, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $365.94K | $29.81M |
| Oct 8, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $225.12K | $30.39M |
| Oct 7, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $48.01K | $30.15M |
| Oct 6, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $34.51K | $31.39M |
| Oct 5, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $173.23K | $30.02M |
| Oct 4, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $119.64K | $31.18M |
| Oct 3, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $113.16K | $30.09M |
| Oct 2, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $166.98K | $27.95M |
| Oct 1, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $208.75K | $25.39M |
| Sep 30, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $51.20K | $24.66M |
| Sep 29, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $14.94K | $24.33M |
| Sep 28, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $180.30K | $24.24M |
| Sep 27, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $68.72K | $23.49M |
| Sep 26, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $139.21K | $22.52M |
| Sep 25, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $151.76K | $24.04M |
| Sep 24, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $105.58K | $24.22M |
| Sep 23, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $151.12K | $23.75M |
| Sep 22, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $87.47K | $25.32M |
| Sep 21, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $105.33K | $25.14M |
| Sep 20, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $93.71K | $24.72M |
| Sep 19, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $269.99K | $25.46M |
| Sep 18, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $48.76K | $24.31M |
| Sep 17, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $98.78K | $22.10M |
| Sep 16, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $204.22K | $21.50M |
| Sep 15, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $253.86K | $21.54M |
| Sep 14, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $183.61K | $18.94M |
| Sep 13, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $412.37K | $18.74M |
| Sep 12, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $110.94K | $18.34M |
| Sep 11, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $191.61K | $18.18M |
| Sep 10, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $198.38K | $17.80M |
| Sep 9, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $55.29K | $17.86M |
| Sep 8, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $169.83K | $17.37M |
| Sep 7, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $99.64K | $17.03M |
| Sep 6, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $161.26K | $17.23M |
| Sep 5, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $59.87K | $17.20M |
| Sep 4, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $164.30K | $17.73M |
| Sep 3, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $256.07K | $17.56M |
| Sep 2, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $76.77K | $17.04M |
| Sep 1, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $148.28K | $17.24M |
| Aug 31, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $70.40K | $17.52M |
| Aug 30, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $70.61K | $17.31M |
| Aug 29, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $78.93K | $18.05M |
| Aug 28, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $124.01K | $17.04M |