Aptos Historical Data - APTETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Aptos (Cryptocurrency:APTETH)
Aptos (Cryptocurrency:APTETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Aptos	APTETH	Crypto	3,123,449,141	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000031	-1.09%	0.002853	0.002852	0.002857

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.002884	0.002909	0.002846	0.002884	0.00000280 - 0.005393

Exchange	Last Trade	Size	Trade Price	Currency
GATE	15:56:08	2.29	0.002853	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.81	978.44	APT	APTEUR	APTGBP	APTBTC

APTETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00304	0.00308	0.002729	11,124.39	-0.000187	-6.16%
1 Month	0.00447	0.004493	0.002558	25,836.46	-0.001617	-36.18%
3 Months	0.003627	0.005393	0.002558	26,542.34	-0.000774	-21.35%
6 Months	0.003881	0.005393	0.002558	21,692.19	-0.001028	-26.50%
1 Year	0.00000284	0.005393	0.00000280	63,489.05	0.00285	100,346.13%
3 Years	0.000014	0.008857	0.00000213	727,102.11	0.002839	20,890.95%
5 Years	0.000014	0.008857	0.00000213	727,102.11	0.002839	20,890.95%

APTETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 May 2024	0.002896	0.000068	2.40%	0.002828	0.002906	0.002758	9,047.00
30 Apr 2024	0.002828	0.000072	2.61%	0.00304	0.00308	0.002742	22,187.00
29 Apr 2024	0.002756	-0.00001	-0.36%	0.002766	0.002784	0.002729	6,088.00
28 Apr 2024	0.002766	-0.000064	-2.26%	0.00283	0.002862	0.002745	6,580.00
27 Apr 2024	0.00283	-0.000033	-1.15%	0.002863	0.002879	0.002807	12,595.00
26 Apr 2024	0.002863	-0.000064	-2.19%	0.002909	0.002927	0.002816	8,696.00
25 Apr 2024	0.002927	-0.000113	-3.72%	0.00304	0.00308	0.002909	12,674.00
24 Apr 2024	0.00304	-0.000139	-4.37%	0.003179	0.003203	0.003019	10,577.00
23 Apr 2024	0.003179	0.00001	0.32%	0.003176	0.003232	0.003145	9,680.00
22 Apr 2024	0.003169	-0.000074	-2.28%	0.003244	0.003249	0.003103	20,019.00
21 Apr 2024	0.003243	0.000154	4.99%	0.003078	0.003259	0.003072	8,028.00
20 Apr 2024	0.003089	0.00000200	0.06%	0.0031	0.003111	0.002999	10,735.00
19 Apr 2024	0.003087	0.000024	0.78%	0.003067	0.003188	0.00298	23,615.00
18 Apr 2024	0.003063	0.000063	2.10%	0.003	0.003177	0.002959	16,132.00
17 Apr 2024	0.003	0.000051	1.73%	0.002949	0.003027	0.002855	17,191.00
16 Apr 2024	0.002949	-0.000084	-2.77%	0.003013	0.003072	0.002905	13,129.00
15 Apr 2024	0.003033	0.000126	4.33%	0.002916	0.003083	0.002884	23,851.00
14 Apr 2024	0.002907	-0.000121	-4.00%	0.003017	0.003184	0.002558	93,207.00
13 Apr 2024	0.003028	-0.00035	-10.36%	0.003382	0.003459	0.002718	83,757.00
12 Apr 2024	0.003378	-0.000069	-2.00%	0.003448	0.003492	0.003347	34,503.00
11 Apr 2024	0.003447	-0.000192	-5.28%	0.003624	0.003635	0.003383	97,279.00
10 Apr 2024	0.003639	-0.000232	-5.99%	0.003858	0.003858	0.003634	15,045.00
09 Apr 2024	0.003871	-0.00007	-1.78%	0.003937	0.003978	0.003808	31,897.00
08 Apr 2024	0.003941	0.00000600	0.15%	0.003935	0.004074	0.003914	22,007.00
07 Apr 2024	0.003935	-0.00000900	-0.23%	0.003958	0.00404	0.003885	14,909.00
06 Apr 2024	0.003944	-0.000309	-7.27%	0.004253	0.004253	0.003869	20,132.00
05 Apr 2024	0.004253	-0.000031	-0.72%	0.004282	0.004331	0.004199	5,469.00
04 Apr 2024	0.004284	-0.000187	-4.18%	0.00447	0.004493	0.004206	74,377.00
03 Apr 2024	0.004471	-0.000312	-6.52%	0.004759	0.004766	0.004471	34,171.00
02 Apr 2024	0.004783	0.000111	2.38%	0.004666	0.005115	0.004629	30,690.00
01 Apr 2024	0.004672	-0.00006	-1.27%	0.004739	0.004739	0.004535	18,759.00
31 Mar 2024	0.004732	-0.000177	-3.61%	0.004909	0.005051	0.004726	13,888.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions