TruFin Staked APT
TRUAPT
Rank #1009
$2.43
Updated 26 days ago
Market Cap
$22.18M
24h Volume
$4.85
Avg Volume (6m)
$78.30K
24h High/Low
N/A
N/A
N/A
Price Chart
Categories & Chains
Categories
Aptos Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staking
Liquid Staked APT
Chains
Aptos
0xaef6a8c3182e076...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $2.43 | N/A | N/A | $2.43 | $4.85 | $22.18M |
| Nov 22, 2025 | $2.43 | $2.44 | $2.41 | $2.43 | $4.85 | $22.11M |
| Nov 21, 2025 | $2.78 | $2.83 | $2.39 | $2.39 | $162.02 | $23.73M |
| Nov 20, 2025 | $2.81 | $2.85 | $2.78 | $2.85 | $230.00 | $25.75M |
| Nov 17, 2025 | $2.87 | $2.92 | $2.87 | $2.91 | $3.14 | $26.39M |
| Nov 16, 2025 | $2.81 | $2.86 | $2.81 | $2.85 | $3.08 | $25.97M |
| Nov 14, 2025 | $2.99 | $3.03 | $2.92 | $3.03 | $25.75 | $27.09M |
| Nov 12, 2025 | $3.13 | $3.24 | $3.06 | $3.10 | $19.97 | $28.68M |
| Nov 11, 2025 | $3.21 | $3.41 | $3.20 | $3.21 | $104.02 | $29.40M |
| Nov 10, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $139.05 | $29.97M |
| Nov 9, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $1.40K | $28.47M |
| Nov 8, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $618.33 | $29.36M |
| Nov 7, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $2.54 | $25.32M |
| Nov 6, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $72.85 | $24.85M |
| Nov 5, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $379.50 | $23.77M |
| Nov 4, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $118.47 | $25.68M |
| Nov 3, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $315.08 | $31.24M |
| Nov 2, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $1.95M | $30.81M |
| Nov 1, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $9.55 | $32.15M |
| Oct 31, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $9.36 | $31.51M |
| Oct 30, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $428.04K | $33.51M |
| Oct 29, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $111.87K | $33.63M |
| Oct 28, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $504.86 | $34.66M |
| Oct 27, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $504.86 | $34.66M |
| Oct 26, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $14.81K | $32.98M |
| Oct 25, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $14.86K | $33.09M |
| Oct 24, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $52.00 | $32.51M |
| Oct 23, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $158.54K | $31.93M |
| Oct 22, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $166.98 | $32.30M |
| Oct 21, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $25.44K | $32.67M |
| Oct 20, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $432.57K | $31.96M |
| Oct 19, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $483.81 | $31.76M |
| Oct 18, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $560.84 | $31.99M |
| Oct 17, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $1.17K | $32.97M |
| Oct 16, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $134.01K | $35.18M |
| Oct 15, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $323.19K | $37.08M |
| Oct 14, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $30.21K | $39.30M |
| Oct 13, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $911.85K | $39.36M |
| Oct 12, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $403.43K | $36.51M |
| Oct 11, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $836.07K | $37.23M |
| Oct 10, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $859.14K | $50.11M |
| Oct 9, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $560.09K | $51.89M |
| Oct 8, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $563.67K | $53.21M |
| Oct 7, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $1.17M | $52.99M |
| Oct 6, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $487.55K | $54.83M |
| Oct 5, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $878.78K | $52.30M |
| Oct 4, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $286.05K | $53.85M |
| Oct 3, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $83.74 | $52.39M |
| Oct 2, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $83.74 | $52.39M |
| Sep 30, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $338.63 | $42.60M |
| Sep 29, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $211.91 | $42.47M |
| Sep 28, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $211.91 | $42.47M |
| Sep 27, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $205.47 | $41.15M |
| Sep 26, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $205.47 | $41.15M |
| Sep 24, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $1.89K | $43.38M |
| Sep 23, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $1.89K | $43.38M |
| Sep 22, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $0.00 | $46.26M |
| Sep 21, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $2.97K | $46.33M |
| Sep 20, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $2.97K | $46.33M |
| Sep 18, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $445.25 | $44.21M |
| Sep 17, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $448.77 | $44.56M |
| Sep 16, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $101.02 | $44.26M |
| Sep 15, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $108.36 | $45.40M |
| Sep 14, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $124.97 | $46.79M |
| Sep 13, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $57.72 | $46.33M |
| Sep 12, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $57.72 | $46.33M |
| Sep 10, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $4.62 | $43.90M |
| Sep 9, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $414.08 | $44.20M |
| Sep 8, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $11.55 | $42.92M |
| Sep 7, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $4.26K | $42.04M |
| Sep 6, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $168.15 | $42.65M |
| Sep 5, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $2.83K | $42.57M |
| Sep 4, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $1.17 | $43.60M |
| Sep 3, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $4.93 | $43.53M |
| Sep 2, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $71.56 | $42.18M |
| Sep 1, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $8.53 | $42.79M |
| Aug 31, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $274.04 | $43.38M |
| Aug 30, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $274.04 | $43.38M |
| Aug 29, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $159.65 | $43.97M |
| Aug 28, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $159.03 | $43.81M |
| Aug 27, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $759.41 | $43.82M |
| Aug 26, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $249.46 | $42.54M |
| Aug 25, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $238.06 | $46.57M |
| Aug 24, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $12.44 | $47.67M |
| Aug 23, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $55.79 | $47.96M |
| Aug 22, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $17.85 | $44.14M |
| Aug 21, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $1.44K | $45.09M |
| Aug 20, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $8.97 | $43.70M |
| Aug 19, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $9.43 | $45.91M |
| Aug 18, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $260.69 | $48.26M |
| Aug 17, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $33.69 | $47.35M |
| Aug 16, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $33.69 | $47.35M |
| Aug 15, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $86.12 | $47.15M |
| Aug 14, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $3.10K | $50.83M |
| Aug 13, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $9.88 | $46.09M |
| Aug 12, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $24.84 | $46.26M |
| Aug 11, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $1.12K | $48.25M |
| Aug 10, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $1.12K | $48.25M |
| Aug 9, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $2.24K | $46.69M |
| Aug 8, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $21.76 | $43.61M |
| Aug 7, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $471.82 | $42.63M |
| Aug 6, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $79.72 | $42.39M |
| Aug 5, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $361.15 | $43.73M |
| Aug 4, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $844.92 | $42.39M |
| Aug 3, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $844.92 | $42.39M |
| Aug 1, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $445.00 | $44.65M |
| Jul 31, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $445.00 | $44.65M |
| Jul 30, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $232.44 | $46.66M |
| Jul 29, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $463.02 | $46.47M |
| Jul 28, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $508.02 | $49.02M |
| Jul 27, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $1.66K | $48.47M |
| Jul 26, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $1.66K | $48.47M |
| Jul 23, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $1.06 | $53.07M |
| Jul 22, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $2.18 | $54.93M |
| Jul 21, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $2.18 | $54.93M |
| Jul 20, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $107.99 | $53.53M |
| Jul 19, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $107.83 | $53.45M |
| Jul 18, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $60.21 | $53.43M |
| Jul 17, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $60.21 | $53.43M |
| Jul 15, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $167.57 | $51.47M |
| Jul 14, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $226.21 | $50.55M |
| Jul 13, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $14.49 | $48.75M |
| Jul 12, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $34.95 | $49.15M |
| Jul 11, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $365.00 | $49.07M |
| Jul 10, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $2.00K | $46.59M |
| Jul 9, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $431.14 | $44.89M |
| Jul 8, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $513.57 | $44.52M |
| Jul 7, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $521.54 | $45.02M |
| Jul 6, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $784.27 | $44.43M |
| Jul 5, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $583.92 | $44.26M |
| Jul 4, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $1.64K | $47.54M |
| Jul 3, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $4.89K | $47.85M |
| Jul 2, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $2.53K | $45.15M |
| Jul 1, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $2.80K | $49.03M |
| Jun 30, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $1.47K | $49.80M |
| Jun 29, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $5.57K | $48.84M |