Aptos (Universal) Historical Data

UAPT Page 5
Download
Date Close Price change Market cap Trading volume
Dec 5, 2025 $1.75
-11.40%
$34,958 $783
Dec 4, 2025 $1.95
-4.56%
$38,934 $99
Dec 3, 2025 $2.04
+3.96%
$39,574 $19,026
Dec 2, 2025 $1.97
+5.12%
$38,054 $15,187
Dec 1, 2025 $1.87
-5.93%
$35,981 $12,802
Nov 30, 2025 $2.02
-1.05%
$37,771 $11,573
Nov 29, 2025 $2.04
-5.12%
$40,276 $8,899
Nov 28, 2025 $2.15
-5.30%
$40,219 $7,786
Nov 27, 2025 $2.31
+1.52%
$42,478 $2,938
Nov 26, 2025 $2.3
-2.64%
$41,582 $1,691
Nov 25, 2025 $2.26
-0.22%
$-- $580
Nov 24, 2025 $2.28
-2.43%
$-- $25,529
Nov 23, 2025 $2.36
+0.48%
$40,088 $24,050
Nov 22, 2025 $2.31
-2.88%
$39,170 $22,930
Nov 21, 2025 $2.41
-13.35%
$39,737 $18,613
Nov 20, 2025 $2.83
-2.47%
$45,835 $11,353
Nov 19, 2025 $2.8
-4.06%
$46,284 $4,158
Nov 18, 2025 $2.94
+7.69%
$48,245 $371,249
Nov 17, 2025 $2.72
-4.28%
$44,943 $333,524
Nov 16, 2025 $2.81
-2.10%
$46,915 $339,483
Nov 15, 2025 $2.94
-1.12%
$48,636 $350,823
Nov 14, 2025 $2.97
+0.31%
$49,033 $347,984
Nov 13, 2025 $2.92
-6.55%
$48,595 $327,665
Nov 12, 2025 $3.08
-0.70%
$-- $339,634
Nov 11, 2025 $3.1
-6.20%
$47,170 $336,173
Nov 10, 2025 $3.3
+2.89%
$48,256 $346,232
Nov 9, 2025 $3.2
+4.92%
$46,263 $314,290
Nov 8, 2025 $3.04
-3.82%
$44,922 $291,490
Nov 7, 2025 $3.17
+15.52%
$50,236 $287,774
Nov 6, 2025 $2.73
+1.19%
$43,256 $197,427
Nov 5, 2025 $2.7
+5.34%
$39,729 $191,585
Nov 4, 2025 $2.56
-7.53%
$37,719 $173,000
Nov 3, 2025 $2.78
-16.04%
$40,022 $177,556
Nov 2, 2025 $3.35
+0.95%
$48,261 $208,624
Nov 1, 2025 $3.32
+1.97%
$47,793 $198,213
Oct 31, 2025 $3.26
+0.99%
$46,914 $186,144
Oct 30, 2025 $3.09
-9.17%
$44,393 $168,096
Oct 29, 2025 $3.45
+2.74%
$49,642 $175,719
Oct 28, 2025 $3.34
-3.45%
$48,040 $161,992
Oct 27, 2025 $3.43
-4.49%
$49,386 $161,651
Oct 26, 2025 $3.57
+8.30%
$51,417 $161,100
Oct 25, 2025 $3.3
+0.20%
$-- $137,255
Oct 24, 2025 $3.29
+1.74%
$47,360 $134,645
Oct 23, 2025 $3.23
+1.20%
$46,448 $127,282
Oct 22, 2025 $3.15
-2.43%
$45,981 $118,079
Oct 21, 2025 $3.26
+0.37%
$46,404 $104,992
Oct 20, 2025 $3.27
+3.66%
$47,009 $98,377
Oct 19, 2025 $3.23
+0.86%
$45,539 $90,431
Oct 18, 2025 $3.2
+0.52%
$45,004 $86,740
Oct 17, 2025 $3.2
-3.98%
$42,458 $82,148