Market Cap $2.58T
0.08%
Volume 24h $64.09B
-15.84%
BTC % 60.0126%
0.04%
ETH % 9.88481%
-0.53%
Coins
34.665
Exchanges
883
Live
Aptos (APT) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Aptos (APT) in USD Dollar. This table shows 1,313 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-24 2026 | $0.946 | $0.929 | $0.971 | $0.971 | $6,156,054 | $775,226,395 |
| May-23 2026 | $0.969 | $0.91 | $0.999 | $0.94 | $12,052,151 | $794,039,285 |
| May-22 2026 | $0.9397 | $0.935415 | $0.9999 | $0.972772 | $81,326,727 | $769,984,499 |
| May-21 2026 | $0.972373 | $0.945354 | $0.981894 | $0.949633 | $52,762,585 | $796,710,052 |
| May-20 2026 | $0.949203 | $0.925768 | $0.957634 | $0.929371 | $39,351,584 | $777,679,989 |
| May-19 2026 | $0.929619 | $0.927835 | $0.952044 | $0.94698 | $40,089,829 | $761,589,794 |
| May-18 2026 | $0.945631 | $0.916977 | $0.948034 | $0.928412 | $75,544,287 | $774,661,029 |
| May-17 2026 | $0.928082 | $0.905731 | $0.967817 | $0.945772 | $64,405,075 | $760,239,784 |
| May-16 2026 | $0.945949 | $0.941602 | $0.991 | $0.987651 | $43,399,106 | $774,829,308 |
| May-15 2026 | $0.98796 | $0.975528 | $1.0581 | $1.0514 | $63,258,068 | $809,192,307 |
| May-14 2026 | $1.0506 | $1.0226 | $1.0771 | $1.0455 | $55,961,805 | $860,450,535 |
| May-13 2026 | $1.0451 | $1.0359 | $1.1254 | $1.0820 | $68,260,755 | $855,963,976 |
| May-12 2026 | $1.0814 | $1.0594 | $1.1317 | $1.1279 | $70,961,962 | $873,370,866 |
| May-11 2026 | $1.1284 | $1.1029 | $1.1530 | $1.1530 | $99,898,083 | $911,271,398 |
| May-10 2026 | $1.1547 | $1.0842 | $1.2244 | $1.1030 | $204,249,855 | $932,422,709 |