Aptos (APT) Price History
Daily Aptos price history from Binance spot APTUSDT since 19 Oct 2022: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top and the 52-week high and low below them.
Aptos's all-time high on Binance spot APTUSDT is 100.00, reached on 19 Oct 2022; the latest price, 0.7131, is -99.29% from it. Its biggest one-day gain since 19 Oct 2022 was +48.94% on 25 Jan 2023. Its biggest one-day drop since 19 Oct 2022 was -26.78% on 10 Oct 2025. Over the last 30 days Aptos is down 18.26%; its lowest daily low since listing was 0.5090 on 30 Aug 2026.
All-time high
100.00
19 Oct 2022-99.29% from it
All-time low since listing
0.5090
30 Aug 2026+40.10% since
Largest one-day gain
+48.94%
25 Jan 2023close to close
Largest one-day drop
-26.78%
10 Oct 2025close to close
Widest daily range
9,900%
19 Oct 20221.000 – 100.00
Change vs today
0.7131
7 days -9.00%30 days -18.26%1 year -78.48%3 years -89.08%
What is Aptos's 52-week high and low?
26 Oct 2025 – 24 Oct 2026 · 364 completed UTC days| 52 weeks | Price | Date | Latest vs it |
|---|---|---|---|
| 52-week high | 3.646 | 2025-10-27 | -80.44% |
| 52-week low | 0.5090 | 2026-08-30 | +40.10% |
Aptos's 52-week high is 3.646 (27 Oct 2025) and its 52-week low 0.5090 (30 Aug 2026): the highest daily high and lowest daily low of Binance spot APTUSDT over the 364 completed UTC days from 26 Oct 2025 to 24 Oct 2026, all present. Today's unfinished candle is not included; the latest price used for the distances is the provisional close so far today (25 Oct 2026), 0.7131, and may be outside the range. Unlike the all-time high and low above, this window rolls forward every UTC day.
Aptos price by year
Aptos daily prices, 2024
APTUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | 8.880 | 9.050 | 8.650 | 8.710 | $32.71M | -1.91% |
| 2024-12-30 | 8.870 | 9.330 | 8.680 | 8.880 | $45.60M | +0.00% |
| 2024-12-29 | 9.190 | 9.240 | 8.790 | 8.880 | $21.76M | -3.37% |
| 2024-12-28 | 8.730 | 9.280 | 8.610 | 9.190 | $32.27M | +5.27% |
| 2024-12-27 | 8.810 | 9.310 | 8.650 | 8.730 | $57.46M | -0.91% |
| 2024-12-26 | 9.550 | 9.670 | 8.750 | 8.810 | $44.35M | -7.85% |
| 2024-12-25 | 9.810 | 9.910 | 9.470 | 9.560 | $42.14M | -2.65% |
| 2024-12-24 | 9.700 | 9.950 | 9.260 | 9.820 | $56.74M | +1.24% |
| 2024-12-23 | 9.230 | 9.840 | 8.870 | 9.700 | $84.68M | +5.09% |
| 2024-12-22 | 9.530 | 9.680 | 8.970 | 9.230 | $80.58M | -3.15% |
| 2024-12-21 | 10.870 | 11.250 | 9.260 | 9.530 | $246.90M | -12.25% |
| 2024-12-20 | 11.380 | 11.920 | 9.950 | 10.860 | $198.99M | -4.57% |
| 2024-12-19 | 11.840 | 12.750 | 11.230 | 11.380 | $175.08M | -3.80% |
| 2024-12-18 | 12.940 | 12.990 | 11.610 | 11.830 | $119.60M | -8.58% |
| 2024-12-17 | 13.930 | 14.390 | 12.730 | 12.940 | $122.55M | -7.11% |
| 2024-12-16 | 13.660 | 14.230 | 13.220 | 13.930 | $86.82M | +2.05% |
| 2024-12-15 | 13.420 | 13.770 | 13.040 | 13.650 | $52.10M | +1.71% |
| 2024-12-14 | 14.220 | 14.710 | 13.150 | 13.420 | $60.62M | -5.56% |
| 2024-12-13 | 13.670 | 14.560 | 13.410 | 14.210 | $97.96M | +3.95% |
| 2024-12-12 | 12.870 | 14.140 | 12.850 | 13.670 | $111.40M | +6.22% |
| 2024-12-11 | 11.630 | 12.970 | 11.160 | 12.870 | $79.76M | +10.66% |
| 2024-12-10 | 11.940 | 12.190 | 10.530 | 11.630 | $135.51M | -2.68% |
| 2024-12-09 | 14.500 | 14.510 | 10.410 | 11.950 | $156.99M | -17.59% |
| 2024-12-08 | 14.580 | 14.630 | 14.050 | 14.500 | $51.08M | -0.55% |
| 2024-12-07 | 14.670 | 15.330 | 14.400 | 14.580 | $75.74M | -0.61% |
| 2024-12-06 | 13.620 | 14.770 | 13.450 | 14.670 | $112.12M | +7.63% |
| 2024-12-05 | 14.140 | 14.430 | 13.030 | 13.630 | $140.85M | -3.61% |
| 2024-12-04 | 14.510 | 14.870 | 13.620 | 14.140 | $111.45M | -2.55% |
| 2024-12-03 | 13.730 | 14.750 | 13.000 | 14.510 | $219.31M | +5.68% |
| 2024-12-02 | 13.440 | 13.800 | 12.310 | 13.730 | $114.93M | +2.16% |
| 2024-12-01 | 13.390 | 13.920 | 12.890 | 13.440 | $63.16M | +0.37% |
| 2024-11-30 | 13.280 | 13.670 | 12.840 | 13.390 | $70.12M | +0.83% |
| 2024-11-29 | 12.780 | 13.350 | 12.550 | 13.280 | $67.13M | +3.99% |
| 2024-11-28 | 12.660 | 13.060 | 12.240 | 12.770 | $77.79M | +0.95% |
| 2024-11-27 | 12.000 | 12.740 | 11.740 | 12.650 | $67.87M | +5.42% |
| 2024-11-26 | 11.820 | 12.120 | 10.930 | 12.000 | $99.90M | +1.52% |
| 2024-11-25 | 12.520 | 12.840 | 11.670 | 11.820 | $122.25M | -5.59% |
| 2024-11-24 | 12.740 | 13.370 | 11.550 | 12.520 | $144.41M | -1.73% |
| 2024-11-23 | 12.480 | 13.230 | 12.290 | 12.740 | $153.14M | +2.08% |
| 2024-11-22 | 12.070 | 12.510 | 11.610 | 12.480 | $100.37M | +3.40% |
| 2024-11-21 | 11.780 | 12.350 | 11.210 | 12.070 | $119.96M | +2.46% |
| 2024-11-20 | 11.810 | 13.460 | 11.110 | 11.780 | $231.76M | -0.25% |
| 2024-11-19 | 12.050 | 12.340 | 11.420 | 11.810 | $57.28M | -1.99% |
| 2024-11-18 | 11.790 | 12.270 | 11.540 | 12.050 | $82.46M | +2.21% |
| 2024-11-17 | 12.300 | 12.710 | 11.510 | 11.790 | $92.83M | -4.22% |
| 2024-11-16 | 11.870 | 12.760 | 11.730 | 12.310 | $107.66M | +3.62% |
| 2024-11-15 | 11.240 | 12.220 | 11.010 | 11.880 | $92.64M | +5.69% |
| 2024-11-14 | 11.720 | 12.340 | 11.000 | 11.240 | $107.48M | -4.10% |
| 2024-11-13 | 12.370 | 12.980 | 11.200 | 11.720 | $198.12M | -5.18% |
| 2024-11-12 | 13.720 | 13.750 | 11.510 | 12.360 | $175.16M | -9.91% |
| 2024-11-11 | 10.910 | 14.110 | 10.500 | 13.720 | $253.56M | +25.87% |
| 2024-11-10 | 10.440 | 11.524 | 10.190 | 10.900 | $141.85M | +4.41% |
| 2024-11-09 | 9.720 | 10.600 | 9.550 | 10.440 | $53.69M | +7.41% |
| 2024-11-08 | 9.830 | 10.100 | 9.420 | 9.720 | $42.27M | -1.02% |
| 2024-11-07 | 9.560 | 9.970 | 9.430 | 9.820 | $42.82M | +2.61% |
| 2024-11-06 | 8.470 | 9.730 | 8.460 | 9.570 | $62.44M | +13.12% |
| 2024-11-05 | 8.060 | 8.650 | 8.040 | 8.460 | $38.88M | +4.96% |
| 2024-11-04 | 8.200 | 8.360 | 7.740 | 8.060 | $33.02M | -1.59% |
| 2024-11-03 | 8.640 | 8.660 | 7.850 | 8.190 | $37.33M | -5.10% |
| 2024-11-02 | 8.930 | 8.970 | 8.540 | 8.630 | $17.91M | -3.47% |
| 2024-11-01 | 9.090 | 9.310 | 8.670 | 8.940 | $36.34M | -1.76% |
| 2024-10-31 | 9.800 | 9.810 | 9.080 | 9.100 | $34.38M | -7.14% |
| 2024-10-30 | 10.040 | 10.220 | 9.660 | 9.800 | $34.80M | -2.39% |
| 2024-10-29 | 9.210 | 10.200 | 9.200 | 10.040 | $58.01M | +9.01% |
| 2024-10-28 | 9.200 | 9.310 | 8.710 | 9.210 | $44.26M | +0.11% |
| 2024-10-27 | 9.310 | 9.390 | 9.070 | 9.200 | $18.77M | -1.18% |
| 2024-10-26 | 8.950 | 9.330 | 8.700 | 9.310 | $38.69M | +4.02% |
| 2024-10-25 | 10.190 | 10.240 | 8.460 | 8.950 | $60.00M | -12.17% |
| 2024-10-24 | 9.930 | 10.430 | 9.810 | 10.190 | $51.49M | +2.62% |
| 2024-10-23 | 10.400 | 10.640 | 9.640 | 9.930 | $53.82M | -4.52% |
| 2024-10-22 | 10.090 | 11.240 | 10.010 | 10.400 | $149.69M | +3.07% |
| 2024-10-21 | 9.990 | 10.310 | 9.810 | 10.090 | $44.92M | +0.90% |
| 2024-10-20 | 9.720 | 10.200 | 9.690 | 10.000 | $34.93M | +2.99% |
| 2024-10-19 | 10.020 | 10.030 | 9.610 | 9.710 | $23.40M | -3.09% |
| 2024-10-18 | 9.930 | 10.190 | 9.760 | 10.020 | $39.43M | +0.91% |
| 2024-10-17 | 10.030 | 10.290 | 9.730 | 9.930 | $45.33M | -1.00% |
| 2024-10-16 | 10.470 | 10.480 | 9.690 | 10.030 | $66.48M | -4.20% |
| 2024-10-15 | 10.180 | 10.740 | 9.950 | 10.470 | $115.12M | +2.95% |
| 2024-10-14 | 10.200 | 10.460 | 9.890 | 10.170 | $79.95M | -0.20% |
| 2024-10-13 | 9.920 | 10.423 | 9.630 | 10.190 | $134.78M | +2.62% |
| 2024-10-12 | 8.520 | 9.960 | 8.410 | 9.930 | $90.67M | +16.55% |
| 2024-10-11 | 8.100 | 8.600 | 7.950 | 8.520 | $43.45M | +5.06% |
| 2024-10-10 | 8.560 | 8.560 | 7.860 | 8.110 | $59.18M | -5.37% |
| 2024-10-09 | 9.330 | 9.450 | 8.510 | 8.570 | $45.07M | -8.24% |
| 2024-10-08 | 8.680 | 9.560 | 8.670 | 9.340 | $79.12M | +7.60% |
| 2024-10-07 | 8.700 | 9.330 | 8.430 | 8.680 | $79.21M | -0.34% |
| 2024-10-06 | 8.600 | 9.000 | 8.480 | 8.710 | $37.65M | +1.16% |
| 2024-10-05 | 9.100 | 9.220 | 8.590 | 8.610 | $42.09M | -5.38% |
| 2024-10-04 | 8.560 | 9.320 | 8.190 | 9.100 | $80.79M | +6.31% |
| 2024-10-03 | 7.790 | 8.740 | 7.620 | 8.560 | $113.28M | +9.88% |
| 2024-10-02 | 7.550 | 7.990 | 7.470 | 7.790 | $51.09M | +3.18% |
| 2024-10-01 | 7.670 | 8.380 | 7.230 | 7.550 | $82.60M | -1.56% |
| 2024-09-30 | 8.080 | 8.120 | 7.570 | 7.670 | $31.30M | -4.96% |
| 2024-09-29 | 8.070 | 8.290 | 7.750 | 8.070 | $23.83M | +0.00% |
| 2024-09-28 | 8.500 | 8.550 | 7.920 | 8.070 | $24.26M | -5.17% |
| 2024-09-27 | 8.070 | 8.590 | 8.030 | 8.510 | $29.32M | +5.45% |
| 2024-09-26 | 8.020 | 8.640 | 7.860 | 8.070 | $48.07M | +0.62% |
| 2024-09-25 | 8.150 | 8.490 | 7.930 | 8.020 | $30.54M | -1.60% |
| 2024-09-24 | 7.950 | 8.390 | 7.690 | 8.150 | $43.76M | +2.52% |
| 2024-09-23 | 7.970 | 8.120 | 7.670 | 7.950 | $23.90M | -0.13% |
| 2024-09-22 | 8.250 | 8.250 | 7.740 | 7.960 | $29.15M | -3.52% |
| 2024-09-21 | 7.300 | 8.390 | 7.190 | 8.250 | $49.21M | +12.86% |
| 2024-09-20 | 6.810 | 7.450 | 6.700 | 7.310 | $43.23M | +7.34% |
| 2024-09-19 | 6.230 | 6.960 | 6.230 | 6.810 | $41.25M | +9.49% |
| 2024-09-18 | 5.940 | 6.230 | 5.700 | 6.220 | $19.34M | +4.71% |
| 2024-09-17 | 5.750 | 6.010 | 5.680 | 5.940 | $15.81M | +3.30% |
| 2024-09-16 | 5.870 | 5.890 | 5.660 | 5.750 | $11.47M | -2.21% |
| 2024-09-15 | 6.070 | 6.170 | 5.820 | 5.880 | $9.69M | -2.97% |
| 2024-09-14 | 6.300 | 6.360 | 5.980 | 6.060 | $9.99M | -3.81% |
| 2024-09-13 | 6.180 | 6.350 | 6.090 | 6.300 | $10.19M | +1.94% |
| 2024-09-12 | 6.090 | 6.240 | 6.040 | 6.180 | $12.52M | +1.48% |
| 2024-09-11 | 6.280 | 6.310 | 5.960 | 6.090 | $18.52M | -3.03% |
| 2024-09-10 | 6.300 | 6.340 | 6.100 | 6.280 | $13.83M | -0.32% |
| 2024-09-09 | 6.030 | 6.420 | 6.020 | 6.300 | $13.76M | +4.30% |
| 2024-09-08 | 5.850 | 6.110 | 5.800 | 6.040 | $14.49M | +3.07% |
| 2024-09-07 | 5.710 | 5.970 | 5.700 | 5.860 | $8.06M | +2.81% |
| 2024-09-06 | 5.780 | 5.920 | 5.480 | 5.700 | $23.02M | -1.38% |
| 2024-09-05 | 6.120 | 6.150 | 5.670 | 5.780 | $16.63M | -5.56% |
| 2024-09-04 | 6.130 | 6.330 | 5.830 | 6.120 | $13.44M | -0.16% |
| 2024-09-03 | 6.360 | 6.480 | 6.060 | 6.130 | $14.38M | -3.46% |
| 2024-09-02 | 6.160 | 6.460 | 6.110 | 6.350 | $18.00M | +2.92% |
| 2024-09-01 | 6.480 | 6.520 | 6.090 | 6.170 | $14.41M | -4.93% |
| 2024-08-31 | 6.710 | 6.800 | 6.380 | 6.490 | $12.83M | -3.28% |
| 2024-08-30 | 6.790 | 7.040 | 6.370 | 6.710 | $33.98M | -1.32% |
| 2024-08-29 | 6.740 | 7.280 | 6.600 | 6.800 | $27.24M | +0.89% |
| 2024-08-28 | 6.830 | 7.290 | 6.490 | 6.740 | $36.27M | -1.32% |
| 2024-08-27 | 7.020 | 7.570 | 6.710 | 6.830 | $47.63M | -2.71% |
| 2024-08-26 | 7.330 | 7.380 | 6.950 | 7.020 | $16.72M | -4.36% |
| 2024-08-25 | 7.160 | 7.480 | 6.820 | 7.340 | $23.17M | +2.66% |
| 2024-08-24 | 7.090 | 7.400 | 7.040 | 7.150 | $17.27M | +0.85% |
| 2024-08-23 | 6.500 | 7.210 | 6.490 | 7.090 | $22.17M | +8.91% |
| 2024-08-22 | 6.360 | 6.510 | 6.240 | 6.510 | $9.33M | +2.52% |
| 2024-08-21 | 6.060 | 6.380 | 6.010 | 6.350 | $15.39M | +4.96% |
| 2024-08-20 | 6.050 | 6.460 | 5.950 | 6.050 | $13.47M | +0.17% |
| 2024-08-19 | 5.780 | 6.060 | 5.720 | 6.040 | $20.22M | +4.32% |
| 2024-08-18 | 5.820 | 5.990 | 5.770 | 5.790 | $12.04M | -0.69% |
| 2024-08-17 | 5.910 | 5.980 | 5.790 | 5.830 | $9.36M | -1.52% |
| 2024-08-16 | 6.230 | 6.510 | 5.780 | 5.920 | $18.72M | -4.82% |
| 2024-08-15 | 6.690 | 6.760 | 6.100 | 6.220 | $24.34M | -7.03% |
| 2024-08-14 | 6.790 | 6.970 | 6.580 | 6.690 | $17.11M | -1.62% |
| 2024-08-13 | 6.440 | 6.940 | 6.150 | 6.800 | $21.38M | +5.59% |
| 2024-08-12 | 5.720 | 6.850 | 5.720 | 6.440 | $40.20M | +12.39% |
| 2024-08-11 | 6.270 | 6.290 | 5.730 | 5.730 | $11.65M | -8.61% |
| 2024-08-10 | 5.750 | 6.390 | 5.680 | 6.270 | $17.12M | +9.04% |
| 2024-08-09 | 5.760 | 5.890 | 5.620 | 5.750 | $14.27M | -0.35% |
| 2024-08-08 | 5.090 | 5.770 | 4.990 | 5.770 | $12.03M | +13.36% |
| 2024-08-07 | 5.140 | 5.330 | 4.940 | 5.090 | $15.26M | -0.78% |
| 2024-08-06 | 4.980 | 5.320 | 4.970 | 5.130 | $15.37M | +3.01% |
| 2024-08-05 | 5.340 | 5.390 | 4.320 | 4.980 | $59.27M | -6.74% |
| 2024-08-04 | 5.580 | 5.630 | 5.110 | 5.340 | $12.33M | -4.30% |
| 2024-08-03 | 6.000 | 6.030 | 5.450 | 5.580 | $14.43M | -7.15% |
| 2024-08-02 | 6.410 | 6.450 | 5.900 | 6.010 | $10.58M | -6.24% |
| 2024-08-01 | 6.420 | 6.470 | 6.040 | 6.410 | $13.09M | -0.16% |
| 2024-07-31 | 6.600 | 6.700 | 6.380 | 6.420 | $10.45M | -2.73% |
| 2024-07-30 | 6.760 | 6.890 | 6.500 | 6.600 | $8.72M | -2.22% |
| 2024-07-29 | 6.850 | 7.100 | 6.720 | 6.750 | $12.23M | -1.32% |
| 2024-07-28 | 7.140 | 7.140 | 6.790 | 6.840 | $7.86M | -4.20% |
| 2024-07-27 | 6.990 | 7.360 | 6.970 | 7.140 | $11.70M | +2.29% |
| 2024-07-26 | 6.620 | 6.990 | 6.600 | 6.980 | $6.77M | +5.44% |
| 2024-07-25 | 6.820 | 6.840 | 6.420 | 6.620 | $11.60M | -2.79% |
| 2024-07-24 | 7.150 | 7.200 | 6.770 | 6.810 | $7.12M | -4.76% |
| 2024-07-23 | 7.210 | 7.360 | 6.920 | 7.150 | $15.44M | -0.97% |
| 2024-07-22 | 7.480 | 7.660 | 7.150 | 7.220 | $11.40M | -3.60% |
| 2024-07-21 | 7.360 | 7.560 | 7.070 | 7.490 | $14.58M | +1.77% |
| 2024-07-20 | 7.460 | 7.490 | 7.260 | 7.360 | $9.34M | -1.21% |
| 2024-07-19 | 7.000 | 7.500 | 6.840 | 7.450 | $18.20M | +6.43% |
| 2024-07-18 | 7.060 | 7.150 | 6.830 | 7.000 | $14.63M | -0.71% |
| 2024-07-17 | 7.050 | 7.380 | 7.050 | 7.050 | $19.22M | -0.28% |
| 2024-07-16 | 6.980 | 7.170 | 6.600 | 7.070 | $18.02M | +1.29% |
| 2024-07-15 | 6.630 | 7.000 | 6.610 | 6.980 | $16.52M | +5.28% |
| 2024-07-14 | 6.340 | 6.710 | 6.330 | 6.630 | $11.31M | +4.41% |
| 2024-07-13 | 6.110 | 6.410 | 6.100 | 6.350 | $8.48M | +4.10% |
| 2024-07-12 | 6.040 | 6.150 | 5.900 | 6.100 | $7.89M | +1.16% |
| 2024-07-11 | 6.140 | 6.400 | 6.010 | 6.030 | $10.17M | -1.95% |
| 2024-07-10 | 6.020 | 6.260 | 5.940 | 6.150 | $8.23M | +2.16% |
| 2024-07-09 | 5.830 | 6.060 | 5.750 | 6.020 | $9.45M | +3.26% |
| 2024-07-08 | 5.580 | 5.980 | 5.330 | 5.830 | $20.53M | +4.48% |
| 2024-07-07 | 5.970 | 6.000 | 5.550 | 5.580 | $9.90M | -6.69% |
| 2024-07-06 | 5.550 | 6.060 | 5.470 | 5.980 | $12.07M | +7.94% |
| 2024-07-05 | 5.970 | 5.990 | 5.160 | 5.540 | $47.15M | -7.20% |
| 2024-07-04 | 6.600 | 6.650 | 5.930 | 5.970 | $22.09M | -9.55% |
| 2024-07-03 | 6.960 | 7.000 | 6.550 | 6.600 | $13.97M | -5.17% |
| 2024-07-02 | 7.050 | 7.080 | 6.840 | 6.960 | $10.55M | -1.42% |
| 2024-07-01 | 7.070 | 7.240 | 7.000 | 7.060 | $12.72M | -0.28% |
| 2024-06-30 | 6.900 | 7.090 | 6.790 | 7.080 | $9.22M | +2.61% |
| 2024-06-29 | 6.860 | 7.050 | 6.840 | 6.900 | $5.05M | +0.73% |
| 2024-06-28 | 7.040 | 7.130 | 6.840 | 6.850 | $12.18M | -2.70% |
| 2024-06-27 | 6.850 | 7.100 | 6.730 | 7.040 | $11.30M | +2.77% |
| 2024-06-26 | 6.950 | 7.020 | 6.690 | 6.850 | $11.38M | -1.30% |
| 2024-06-25 | 6.940 | 7.110 | 6.840 | 6.940 | $13.90M | -0.14% |
| 2024-06-24 | 6.740 | 6.960 | 6.370 | 6.950 | $30.15M | +2.96% |
| 2024-06-23 | 6.860 | 6.990 | 6.640 | 6.750 | $11.27M | -1.60% |
| 2024-06-22 | 6.940 | 6.940 | 6.810 | 6.860 | $9.22M | -1.15% |
| 2024-06-21 | 6.910 | 7.050 | 6.790 | 6.940 | $25.58M | +0.43% |
| 2024-06-20 | 6.900 | 7.180 | 6.710 | 6.910 | $31.59M | +0.00% |
| 2024-06-19 | 6.830 | 7.120 | 6.740 | 6.910 | $19.36M | +1.17% |
| 2024-06-18 | 7.450 | 7.460 | 6.320 | 6.830 | $53.08M | -8.32% |
| 2024-06-17 | 7.910 | 7.940 | 7.200 | 7.450 | $24.28M | -5.70% |
| 2024-06-16 | 7.890 | 7.970 | 7.740 | 7.900 | $8.16M | +0.13% |
| 2024-06-15 | 7.690 | 7.950 | 7.640 | 7.890 | $9.24M | +2.60% |
| 2024-06-14 | 7.890 | 8.110 | 7.410 | 7.690 | $23.10M | -2.53% |
| 2024-06-13 | 8.250 | 8.260 | 7.780 | 7.890 | $17.94M | -4.25% |
| 2024-06-12 | 7.970 | 8.560 | 7.810 | 8.240 | $24.64M | +3.52% |
| 2024-06-11 | 8.280 | 8.350 | 7.730 | 7.960 | $31.64M | -3.75% |
| 2024-06-10 | 8.600 | 8.620 | 8.200 | 8.270 | $20.73M | -3.73% |
| 2024-06-09 | 8.120 | 8.630 | 8.030 | 8.590 | $15.98M | +5.66% |
| 2024-06-08 | 8.600 | 8.600 | 8.020 | 8.130 | $22.23M | -5.36% |
| 2024-06-07 | 9.090 | 9.400 | 7.830 | 8.590 | $47.05M | -5.50% |
| 2024-06-06 | 9.310 | 9.320 | 8.910 | 9.090 | $14.80M | -2.36% |
| 2024-06-05 | 9.150 | 9.380 | 9.150 | 9.310 | $17.83M | +1.75% |
| 2024-06-04 | 8.930 | 9.240 | 8.750 | 9.150 | $20.89M | +2.58% |
| 2024-06-03 | 8.920 | 9.170 | 8.800 | 8.920 | $22.84M | +0.00% |
| 2024-06-02 | 9.080 | 9.160 | 8.790 | 8.920 | $17.26M | -1.65% |
| 2024-06-01 | 9.150 | 9.170 | 9.020 | 9.070 | $9.02M | -0.87% |
| 2024-05-31 | 9.190 | 9.280 | 8.970 | 9.150 | $20.77M | -0.44% |
| 2024-05-30 | 9.090 | 9.490 | 8.860 | 9.190 | $27.28M | +1.10% |
| 2024-05-29 | 9.360 | 9.550 | 9.040 | 9.090 | $24.66M | -2.88% |
| 2024-05-28 | 9.660 | 9.720 | 9.220 | 9.360 | $33.97M | -3.11% |
| 2024-05-27 | 9.050 | 9.740 | 9.030 | 9.660 | $31.63M | +6.86% |
| 2024-05-26 | 9.090 | 9.220 | 8.920 | 9.040 | $18.30M | -0.55% |
| 2024-05-25 | 8.950 | 9.180 | 8.900 | 9.090 | $15.78M | +1.45% |
| 2024-05-24 | 8.930 | 9.200 | 8.690 | 8.960 | $29.40M | +0.34% |
| 2024-05-23 | 9.000 | 9.190 | 8.280 | 8.930 | $48.49M | -0.78% |
| 2024-05-22 | 9.320 | 9.370 | 8.900 | 9.000 | $30.61M | -3.43% |
| 2024-05-21 | 9.110 | 9.440 | 8.900 | 9.320 | $47.78M | +2.31% |
| 2024-05-20 | 8.120 | 9.110 | 8.010 | 9.110 | $35.31M | +12.19% |
| 2024-05-19 | 8.580 | 8.690 | 8.070 | 8.120 | $15.04M | -5.36% |
| 2024-05-18 | 8.580 | 8.730 | 8.440 | 8.580 | $15.48M | +0.12% |
| 2024-05-17 | 8.380 | 8.710 | 8.270 | 8.570 | $20.43M | +2.39% |
| 2024-05-16 | 8.490 | 8.590 | 8.090 | 8.370 | $17.63M | -1.41% |
| 2024-05-15 | 7.800 | 8.570 | 7.710 | 8.490 | $22.44M | +8.85% |
| 2024-05-14 | 8.190 | 8.240 | 7.760 | 7.800 | $19.50M | -4.65% |
| 2024-05-13 | 8.350 | 8.550 | 7.910 | 8.180 | $24.21M | -2.04% |
| 2024-05-12 | 8.390 | 8.520 | 8.310 | 8.350 | $6.33M | -0.48% |
| 2024-05-11 | 8.460 | 8.570 | 8.300 | 8.390 | $7.18M | -0.83% |
| 2024-05-10 | 8.820 | 8.930 | 8.360 | 8.460 | $16.25M | -3.97% |
| 2024-05-09 | 8.580 | 8.910 | 8.380 | 8.810 | $15.81M | +2.56% |
| 2024-05-08 | 8.770 | 8.810 | 8.490 | 8.590 | $19.60M | -2.05% |
| 2024-05-07 | 9.000 | 9.150 | 8.750 | 8.770 | $18.50M | -2.56% |
| 2024-05-06 | 9.240 | 9.580 | 8.980 | 9.000 | $28.99M | -2.60% |
| 2024-05-05 | 9.120 | 9.310 | 8.930 | 9.240 | $16.42M | +1.32% |
| 2024-05-04 | 9.070 | 9.310 | 8.990 | 9.120 | $21.58M | +0.55% |
| 2024-05-03 | 8.850 | 9.190 | 8.790 | 9.070 | $26.48M | +2.49% |
| 2024-05-02 | 8.940 | 8.970 | 8.470 | 8.850 | $20.62M | -1.01% |
| 2024-05-01 | 8.700 | 8.970 | 8.150 | 8.940 | $37.49M | +2.76% |
| 2024-04-30 | 9.100 | 9.280 | 8.140 | 8.700 | $36.58M | -4.50% |
| 2024-04-29 | 8.990 | 9.200 | 8.780 | 9.110 | $19.59M | +1.33% |
| 2024-04-28 | 9.010 | 9.240 | 8.930 | 8.990 | $12.25M | -0.22% |
| 2024-04-27 | 8.850 | 9.110 | 8.400 | 9.010 | $14.55M | +1.81% |
| 2024-04-26 | 9.030 | 9.120 | 8.720 | 8.850 | $17.13M | -1.99% |
| 2024-04-25 | 9.160 | 9.240 | 8.750 | 9.030 | $21.86M | -1.31% |
| 2024-04-24 | 9.780 | 10.030 | 9.067 | 9.150 | $39.31M | -6.44% |
| 2024-04-23 | 10.190 | 10.300 | 9.660 | 9.780 | $33.12M | -3.93% |
| 2024-04-22 | 10.009 | 10.410 | 9.881 | 10.180 | $28.03M | +1.73% |
| 2024-04-21 | 10.241 | 10.283 | 9.667 | 10.007 | $21.98M | -2.29% |
| 2024-04-20 | 9.411 | 10.287 | 9.275 | 10.241 | $27.65M | +8.78% |
| 2024-04-19 | 9.496 | 9.689 | 8.600 | 9.414 | $41.20M | -0.86% |
| 2024-04-18 | 9.142 | 9.744 | 8.815 | 9.496 | $46.24M | +3.87% |
| 2024-04-17 | 9.251 | 9.654 | 8.849 | 9.142 | $46.95M | -1.20% |
| 2024-04-16 | 9.131 | 9.391 | 8.579 | 9.253 | $42.08M | +1.33% |
| 2024-04-15 | 9.582 | 9.950 | 8.804 | 9.131 | $58.19M | -4.71% |
| 2024-04-14 | 8.773 | 9.764 | 8.401 | 9.582 | $71.11M | +9.22% |
| 2024-04-13 | 9.770 | 10.414 | 7.301 | 8.773 | $149.63M | -10.20% |
| 2024-04-12 | 11.853 | 12.214 | 8.420 | 9.770 | $126.71M | -17.57% |
| 2024-04-11 | 12.218 | 12.525 | 11.726 | 11.852 | $52.88M | -3.00% |
| 2024-04-10 | 12.732 | 12.809 | 11.525 | 12.219 | $112.94M | -4.04% |
| 2024-04-09 | 14.259 | 14.299 | 12.675 | 12.733 | $55.32M | -10.69% |
| 2024-04-08 | 13.632 | 14.420 | 13.230 | 14.258 | $50.73M | +4.59% |
| 2024-04-07 | 13.216 | 13.836 | 13.098 | 13.632 | $42.16M | +3.15% |
| 2024-04-06 | 13.146 | 13.531 | 12.871 | 13.216 | $51.31M | +0.53% |
| 2024-04-05 | 14.158 | 14.160 | 12.608 | 13.147 | $83.33M | -7.11% |
| 2024-04-04 | 14.146 | 14.740 | 13.839 | 14.153 | $47.79M | +0.06% |
| 2024-04-03 | 14.704 | 14.950 | 13.680 | 14.146 | $140.74M | -3.78% |
| 2024-04-02 | 16.687 | 16.687 | 14.644 | 14.701 | $113.84M | -11.90% |
| 2024-04-01 | 17.072 | 17.897 | 16.259 | 16.687 | $153.19M | -2.27% |
| 2024-03-31 | 16.609 | 17.218 | 16.388 | 17.075 | $51.44M | +2.81% |
| 2024-03-30 | 17.208 | 17.700 | 16.520 | 16.608 | $51.30M | -3.49% |
| 2024-03-29 | 17.380 | 17.393 | 16.766 | 17.209 | $53.75M | -0.98% |
| 2024-03-28 | 17.689 | 18.288 | 16.910 | 17.379 | $94.19M | -1.75% |
| 2024-03-27 | 18.070 | 18.874 | 17.410 | 17.688 | $139.89M | -2.11% |
| 2024-03-26 | 17.338 | 19.366 | 17.002 | 18.070 | $174.93M | +4.25% |
| 2024-03-25 | 16.341 | 17.381 | 15.768 | 17.334 | $98.49M | +6.08% |
| 2024-03-24 | 16.146 | 16.846 | 15.800 | 16.340 | $86.83M | +1.22% |
| 2024-03-23 | 16.254 | 16.334 | 15.476 | 16.143 | $67.95M | -0.68% |
| 2024-03-22 | 15.032 | 16.991 | 14.792 | 16.253 | $157.15M | +8.13% |
| 2024-03-21 | 15.595 | 16.382 | 14.756 | 15.032 | $118.70M | -3.60% |
| 2024-03-20 | 15.438 | 15.958 | 14.010 | 15.593 | $176.85M | +1.00% |
| 2024-03-19 | 14.421 | 16.744 | 13.535 | 15.439 | $320.28M | +7.03% |
| 2024-03-18 | 14.028 | 15.449 | 13.710 | 14.425 | $149.85M | +2.85% |
| 2024-03-17 | 13.313 | 15.811 | 13.237 | 14.026 | $169.45M | +5.35% |
| 2024-03-16 | 15.127 | 15.701 | 12.922 | 13.313 | $168.83M | -11.99% |
| 2024-03-15 | 14.299 | 15.212 | 12.063 | 15.127 | $160.95M | +5.80% |
| 2024-03-14 | 13.150 | 14.500 | 13.058 | 14.297 | $158.73M | +8.73% |
| 2024-03-13 | 13.376 | 13.780 | 12.835 | 13.149 | $58.75M | -1.69% |
| 2024-03-12 | 13.469 | 13.723 | 12.510 | 13.376 | $66.31M | -0.65% |
| 2024-03-11 | 12.747 | 13.576 | 12.050 | 13.464 | $68.13M | +5.64% |
| 2024-03-10 | 13.151 | 13.449 | 12.402 | 12.745 | $48.73M | -3.07% |
| 2024-03-09 | 13.221 | 13.790 | 13.054 | 13.148 | $47.30M | -0.55% |
| 2024-03-08 | 13.242 | 13.566 | 12.600 | 13.220 | $68.33M | -0.15% |
| 2024-03-07 | 13.686 | 13.971 | 13.120 | 13.240 | $104.11M | -3.25% |
| 2024-03-06 | 13.658 | 14.551 | 12.862 | 13.685 | $150.33M | +0.18% |
| 2024-03-05 | 12.086 | 13.900 | 11.709 | 13.660 | $233.38M | +13.03% |
| 2024-03-04 | 11.600 | 12.646 | 11.333 | 12.086 | $97.18M | +4.20% |
| 2024-03-03 | 12.138 | 12.390 | 10.750 | 11.598 | $74.89M | -4.44% |
| 2024-03-02 | 11.853 | 12.252 | 11.508 | 12.137 | $59.51M | +2.42% |
| 2024-03-01 | 11.711 | 12.000 | 11.448 | 11.850 | $75.59M | +1.18% |
| 2024-02-29 | 12.366 | 13.164 | 11.338 | 11.712 | $157.66M | -5.28% |
| 2024-02-28 | 9.947 | 12.999 | 9.888 | 12.366 | $288.40M | +24.34% |
| 2024-02-27 | 10.146 | 10.393 | 9.721 | 9.945 | $42.38M | -1.98% |
| 2024-02-26 | 9.658 | 10.390 | 9.320 | 10.146 | $51.50M | +5.09% |
| 2024-02-25 | 9.471 | 9.718 | 9.310 | 9.654 | $23.09M | +1.93% |
| 2024-02-24 | 9.119 | 9.497 | 9.032 | 9.471 | $23.24M | +3.85% |
| 2024-02-23 | 9.228 | 9.341 | 8.884 | 9.120 | $26.95M | -1.15% |
| 2024-02-22 | 9.237 | 9.494 | 8.933 | 9.226 | $30.20M | -0.12% |
| 2024-02-21 | 9.637 | 9.870 | 8.858 | 9.237 | $49.44M | -4.16% |
| 2024-02-20 | 10.121 | 10.160 | 9.061 | 9.638 | $61.62M | -4.79% |
| 2024-02-19 | 9.692 | 10.258 | 9.687 | 10.123 | $67.07M | +4.45% |
| 2024-02-18 | 9.697 | 9.798 | 9.511 | 9.691 | $33.48M | -0.05% |
| 2024-02-17 | 9.804 | 9.829 | 9.209 | 9.697 | $38.14M | -1.10% |
| 2024-02-16 | 10.159 | 10.345 | 9.623 | 9.804 | $57.95M | -3.49% |
| 2024-02-15 | 9.441 | 10.798 | 9.413 | 10.159 | $114.43M | +7.60% |
| 2024-02-14 | 9.204 | 9.586 | 9.056 | 9.441 | $38.80M | +2.58% |
| 2024-02-13 | 9.160 | 9.287 | 8.860 | 9.204 | $38.06M | +0.46% |
| 2024-02-12 | 9.044 | 9.290 | 8.753 | 9.162 | $38.32M | +1.30% |
| 2024-02-11 | 9.077 | 9.279 | 8.961 | 9.043 | $20.55M | -0.37% |
| 2024-02-10 | 9.094 | 9.259 | 8.983 | 9.077 | $20.87M | -0.13% |
| 2024-02-09 | 8.759 | 9.165 | 8.718 | 9.089 | $26.34M | +3.79% |
| 2024-02-08 | 8.790 | 8.934 | 8.707 | 8.758 | $16.76M | -0.37% |
| 2024-02-07 | 8.596 | 8.864 | 8.480 | 8.790 | $25.16M | +2.26% |
| 2024-02-06 | 8.666 | 8.725 | 8.455 | 8.596 | $14.82M | -0.81% |
| 2024-02-05 | 8.836 | 9.080 | 8.540 | 8.666 | $33.49M | -1.93% |
| 2024-02-04 | 9.156 | 9.175 | 8.785 | 8.837 | $19.91M | -3.49% |
| 2024-02-03 | 9.411 | 9.744 | 9.136 | 9.156 | $28.35M | -2.70% |
| 2024-02-02 | 9.233 | 9.513 | 9.125 | 9.411 | $39.57M | +1.93% |
| 2024-02-01 | 8.847 | 9.240 | 8.581 | 9.233 | $30.78M | +4.32% |
| 2024-01-31 | 9.069 | 9.204 | 8.687 | 8.850 | $27.54M | -2.40% |
| 2024-01-30 | 9.212 | 9.508 | 9.007 | 9.068 | $24.73M | -1.59% |
| 2024-01-29 | 8.866 | 9.456 | 8.832 | 9.214 | $36.53M | +3.92% |
| 2024-01-28 | 9.120 | 9.231 | 8.721 | 8.867 | $18.06M | -2.77% |
| 2024-01-27 | 8.722 | 9.352 | 8.669 | 9.120 | $30.09M | +4.59% |
| 2024-01-26 | 8.330 | 8.884 | 8.245 | 8.720 | $22.53M | +4.69% |
| 2024-01-25 | 8.575 | 8.637 | 8.203 | 8.329 | $19.34M | -2.86% |
| 2024-01-24 | 8.739 | 8.755 | 8.407 | 8.574 | $32.90M | -1.90% |
| 2024-01-23 | 8.050 | 8.821 | 7.500 | 8.740 | $54.44M | +8.57% |
| 2024-01-22 | 8.446 | 8.525 | 7.910 | 8.050 | $21.31M | -4.69% |
| 2024-01-21 | 8.572 | 8.682 | 8.423 | 8.446 | $10.40M | -1.47% |
| 2024-01-20 | 8.583 | 8.594 | 8.333 | 8.572 | $11.39M | -0.16% |
| 2024-01-19 | 8.719 | 8.750 | 8.100 | 8.585 | $27.45M | -1.53% |
| 2024-01-18 | 9.340 | 9.522 | 8.640 | 8.719 | $34.77M | -6.61% |
| 2024-01-17 | 9.435 | 9.485 | 9.118 | 9.336 | $26.68M | -1.06% |
| 2024-01-16 | 9.510 | 9.600 | 9.150 | 9.436 | $36.44M | -0.78% |
| 2024-01-15 | 9.675 | 10.429 | 9.395 | 9.510 | $68.93M | -1.71% |
| 2024-01-14 | 10.003 | 10.068 | 9.516 | 9.675 | $55.35M | -3.29% |
| 2024-01-13 | 9.019 | 10.406 | 8.646 | 10.004 | $92.36M | +10.95% |
| 2024-01-12 | 9.444 | 9.949 | 8.512 | 9.017 | $70.96M | -4.55% |
| 2024-01-11 | 8.887 | 9.642 | 8.749 | 9.447 | $61.98M | +6.32% |
| 2024-01-10 | 8.282 | 9.093 | 7.964 | 8.886 | $44.43M | +7.28% |
| 2024-01-09 | 8.809 | 8.853 | 7.934 | 8.283 | $37.79M | -5.96% |
| 2024-01-08 | 8.476 | 8.863 | 7.791 | 8.808 | $42.99M | +3.93% |
| 2024-01-07 | 9.050 | 9.300 | 8.377 | 8.475 | $36.53M | -6.34% |
| 2024-01-06 | 9.644 | 9.707 | 8.853 | 9.048 | $41.28M | -6.15% |
| 2024-01-05 | 10.317 | 10.989 | 9.398 | 9.641 | $90.29M | -6.56% |
| 2024-01-04 | 9.058 | 11.102 | 8.799 | 10.318 | $119.25M | +13.91% |
| 2024-01-03 | 10.253 | 10.400 | 7.820 | 9.058 | $64.43M | -11.68% |
| 2024-01-02 | 9.938 | 10.360 | 9.863 | 10.256 | $39.69M | +3.21% |
| 2024-01-01 | 9.387 | 10.030 | 9.225 | 9.937 | $19.45M | +5.86% |
How to read it. Each row is one UTC day of Binance spot APTUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 19 Oct 2022; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot APTUSDT daily candles (public API), refreshed every few hours. Not financial advice.
Aptos price history FAQ
What is Aptos's all-time high?
100.00 on 19 Oct 2022 (the highest daily high of Binance spot APTUSDT); the latest price is -99.29% from it.
Where does the price history of Aptos come from?
From APTUSDT daily candles on Binance spot, from 19 Oct 2022 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.