Crypto Rate Dashboard
Aptos Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-12-12 |
$12.88 |
$14.10 |
$12.88 |
$13.65 |
$438.11M |
| 2024-12-11 |
$11.63 |
$12.96 |
$11.19 |
$12.90 |
$330.81M |
| 2024-12-10 |
$11.89 |
$12.14 |
$10.69 |
$11.63 |
$516.45M |
| 2024-12-09 |
$14.46 |
$14.46 |
$10.91 |
$11.97 |
$548.26M |
| 2024-12-08 |
$14.55 |
$14.62 |
$14.07 |
$14.53 |
$209.35M |
| 2024-12-07 |
$14.67 |
$15.26 |
$14.44 |
$14.58 |
$331.49M |
| 2024-12-06 |
$13.61 |
$14.73 |
$13.51 |
$14.68 |
$454.00M |
| 2024-12-05 |
$14.10 |
$14.37 |
$13.13 |
$13.62 |
$574.13M |
| 2024-12-04 |
$14.45 |
$14.83 |
$13.82 |
$14.12 |
$461.58M |
| 2024-12-03 |
$13.72 |
$14.68 |
$13.15 |
$14.52 |
$802.98M |
| 2024-12-02 |
$13.45 |
$13.74 |
$12.36 |
$13.67 |
$479.56M |
| 2024-12-01 |
$13.38 |
$13.86 |
$12.91 |
$13.45 |
$273.34M |
| 2024-11-30 |
$13.26 |
$13.65 |
$12.85 |
$13.38 |
$285.50M |
| 2024-11-29 |
$12.79 |
$13.33 |
$12.58 |
$13.29 |
$287.08M |
| 2024-11-28 |
$12.64 |
$13.03 |
$12.26 |
$12.80 |
$304.42M |
| 2024-11-27 |
$11.99 |
$12.70 |
$11.76 |
$12.66 |
$284.87M |
| 2024-11-26 |
$11.80 |
$12.09 |
$10.99 |
$11.99 |
$375.35M |
| 2024-11-25 |
$12.42 |
$12.80 |
$11.71 |
$11.82 |
$451.72M |
| 2024-11-24 |
$12.71 |
$13.34 |
$11.64 |
$12.42 |
$553.57M |
| 2024-11-23 |
$12.48 |
$13.20 |
$12.32 |
$12.73 |
$553.18M |
| 2024-11-22 |
$12.06 |
$12.47 |
$11.70 |
$12.47 |
$403.16M |
| 2024-11-21 |
$11.75 |
$12.32 |
$11.28 |
$12.09 |
$455.27M |
| 2024-11-20 |
$11.80 |
$13.35 |
$11.13 |
$11.79 |
$657.41M |
| 2024-11-19 |
$12.04 |
$12.29 |
$11.46 |
$11.81 |
$225.67M |
| 2024-11-18 |
$11.75 |
$12.23 |
$11.58 |
$12.01 |
$304.74M |
| 2024-11-17 |
$12.30 |
$12.67 |
$11.53 |
$11.77 |
$322.96M |
| 2024-11-16 |
$11.88 |
$12.73 |
$11.76 |
$12.30 |
$340.72M |
| 2024-11-15 |
$11.23 |
$12.19 |
$11.05 |
$11.88 |
$352.75M |
| 2024-11-14 |
$11.68 |
$12.32 |
$11.02 |
$11.24 |
$377.16M |
| 2024-11-13 |
$12.35 |
$12.64 |
$11.27 |
$11.69 |
$659.15M |
Share this link via
Or copy link
