Dark

APTUSD
Aptos / U.S. dollar
crypto Bitstamp

Inactive

Jun 16, 2026 3:34:00 PM EDT

0.68500USD-1.140%(-0.00790)4560

Composite
0.63050 Coinbase
0.63050 Bitfinex
0.63299 OKX
0.62550 Bitstamp
0.00000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-16	0.6851	0.6851	0.6850	0.6850	-1.140%	456	0.000%
2026-06-05	0.7013	0.7090	0.6891	0.6929	-10.766%	716	-1.140%
2026-06-04	0.7993	0.8029	0.7411	0.7765	-3.528%	4,464	-11.784%
2026-06-03	0.8307	0.8508	0.8041	0.8049	-0.728%	2,063	-14.896%
2026-06-02	0.9378	0.9378	0.8108	0.8108	-13.524%	3,185	-15.516%
2026-06-01	0.9247	0.9459	0.9075	0.9376	+1.439%	1,380	-26.941%
2026-05-31	0.9463	0.9463	0.9212	0.9243	-2.756%	518	-25.890%
2026-05-30	0.9505	0.9505	0.9505	0.9505	+0.924%	53	-27.933%
2026-05-29	0.9247	0.9425	0.8905	0.9418	+0.770%	2,791	-27.267%
2026-05-28	0.9044	0.9346	0.9044	0.9346	-2.979%	1,182	-26.707%
2026-05-27	0.9675	1.0000	0.9519	0.9633	-1.068%	1,676	-28.890%
2026-05-26	0.9771	1.0019	0.9630	0.9737	-0.021%	945	-29.650%
2026-05-25	0.9427	0.9981	0.9427	0.9739	+2.624%	750	-29.664%
2026-05-24	0.9457	0.9503	0.9457	0.9490	+0.947%	73	-27.819%
2026-05-23	0.9175	0.9405	0.9121	0.9401	-5.802%	471	-27.135%
2026-05-22	0.9820	0.9989	0.9820	0.9980	+1.629%	2,185	-31.363%
2026-05-21	0.9580	0.9820	0.9502	0.9820	+3.882%	460	-30.244%
2026-05-20	0.9330	0.9453	0.9330	0.9453	+1.015%	1,721	-27.536%
2026-05-19	0.9305	0.9358	0.9305	0.9358	+1.135%	338	-26.801%
2026-05-18	0.9298	0.9367	0.9253	0.9253	-2.291%	2,582	-25.970%
2026-05-17	0.9467	0.9664	0.9394	0.9470	-0.127%	2,551	-27.666%
2026-05-16	0.9888	0.9894	0.9400	0.9482	-4.780%	3,392	-27.758%
2026-05-15	1.0570	1.0570	0.9958	0.9958	-6.995%	1,024	-31.211%
2026-05-14	1.0272	1.0707	1.0272	1.0707	+2.952%	703	-36.023%
2026-05-13	1.1063	1.1172	1.0399	1.0400	-4.015%	1,388	-34.135%
2026-05-12	1.1063	1.1147	1.0703	1.0835	-4.191%	1,536	-36.779%
2026-05-11	1.1220	1.1411	1.1067	1.1309	-2.618%	1,467	-39.429%
2026-05-10	1.0844	1.2313	1.0844	1.1613	+4.321%	12,072	-41.014%
2026-05-09	1.1314	1.1332	1.0960	1.1132	-1.338%	1,306	-38.466%
2026-05-08	1.0343	1.1391	1.0343	1.1283	+10.759%	5,336	-39.289%
2026-05-07	1.0338	1.0338	1.0013	1.0187	-0.294%	1,031	-32.757%
2026-05-06	1.0100	1.0631	1.0100	1.0217	+2.570%	1,143	-32.955%
2026-05-05	0.9785	0.9961	0.9748	0.9961	+1.986%	542	-31.232%
2026-05-04	0.9909	0.9909	0.9668	0.9767	-1.829%	749	-29.866%
2026-05-03	0.9944	0.9949	0.9944	0.9949	-0.995%	259	-31.149%
2026-05-02	0.9931	1.0049	0.9931	1.0049	+1.382%	230	-31.834%
2026-04-30	0.9948	0.9952	0.9910	0.9912	+2.333%	1,127	-30.892%
2026-04-29	1.0000	1.0038	0.9686	0.9686	+0.812%	1,952	-29.279%
2026-04-28	0.9651	0.9708	0.9598	0.9608	+0.188%	837	-28.705%
2026-04-27	0.9901	0.9901	0.9491	0.9590	-2.945%	987	-28.571%
2026-04-26	0.9771	1.0001	0.9771	0.9881	+0.376%	389	-30.675%
2026-04-25	0.9840	0.9866	0.9840	0.9844	+2.106%	269	-30.414%
2026-04-24	0.9651	0.9651	0.9641	0.9641	+0.932%	259	-28.949%
2026-04-23	0.9531	0.9552	0.9492	0.9552	-2.151%	756	-28.287%
2026-04-22	0.9762	0.9762	0.9762	0.9762	+3.062%	10	-29.830%
2026-04-21	0.9365	0.9472	0.9365	0.9472	+14.203%	466	-27.682%
2026-04-12	0.8294	0.8294	0.8294	0.8294	-2.469%	293	-17.410%
2026-04-11	0.8514	0.8514	0.8504	0.8504	+1.118%	2,443	-19.450%
2026-04-10	0.8370	0.8410	0.8370	0.8410	-2.436%	1,761	-18.549%
2026-04-09	0.8258	0.8640	0.8248	0.8620	+2.400%	894	-20.534%
2026-04-08	0.8709	0.8709	0.8418	0.8418	+0.585%	993	-18.627%
2026-04-07	0.8368	0.8369	0.8368	0.8369	-2.810%	488	-18.150%
2026-04-06	0.8719	0.8719	0.8601	0.8611	+3.287%	502	-20.451%
2026-04-05	0.8361	0.8361	0.8337	0.8337	-1.895%	267	-17.836%
2026-04-04	0.8457	0.8498	0.8457	0.8498	-1.059%	412	-19.393%
2026-04-03	0.8589	0.8589	0.8589	0.8589	+1.202%	69	-20.247%
2026-04-02	0.8900	0.8900	0.8467	0.8487	-4.640%	2,680	-19.288%
2026-03-31	0.8900	0.8900	0.8900	0.8900	0.000%	389	-23.034%
2026-03-30	0.9153	0.9153	0.8900	0.8900	-0.592%	1,554	-23.034%
2026-03-29	0.8953	0.8953	0.8953	0.8953	-8.587%	130	-23.489%
2026-03-27	0.9794	0.9794	0.9794	0.9794	-6.724%	130	-30.059%
2026-03-24	1.0500	1.0500	1.0500	1.0500	+14.267%	1,556	-34.762%
2026-03-23	0.9189	0.9189	0.9189	0.9189	-1.722%	891	-25.454%
2026-03-19	0.9561	0.9561	0.9350	0.9350	+2.849%	1,833	-26.738%
2026-03-12	0.9212	0.9212	0.9091	0.9091	-5.822%	29	-24.651%
2026-03-10	0.9701	0.9701	0.9653	0.9653	+1.932%	460	-29.038%
2026-03-08	0.9470	0.9470	0.9470	0.9470	-1.549%	127	-27.666%
2026-03-06	0.9619	0.9619	0.9619	0.9619	-1.394%	129	-28.787%
2026-03-05	1.0022	1.0093	0.9730	0.9755	+1.435%	1,015	-29.780%
2026-03-03	0.9617	0.9617	0.9617	0.9617	+0.167%	130	-28.772%
2026-03-02	0.9681	0.9681	0.9601	0.9601	+0.861%	1,943	-28.653%
2026-02-27	0.9660	0.9660	0.9519	0.9519	+0.211%	389	-28.039%
2026-02-26	0.9660	0.9660	0.9499	0.9499	+16.167%	389	-27.887%
2026-02-24	0.8097	0.8177	0.8097	0.8177	-5.095%	27	-16.228%
2026-02-19	0.9000	0.9000	0.8616	0.8616	-4.267%	3,249	-20.497%
2026-02-18	0.9000	0.9000	0.9000	0.9000	-3.795%	1,556	-23.889%
2026-02-16	0.9355	0.9355	0.9355	0.9355	+1.652%	130	-26.777%
2026-02-12	0.9004	0.9203	0.9004	0.9203	-13.089%	157	-25.568%
2026-02-05	1.0589	1.0589	1.0589	1.0589	-12.596%	130	-35.310%
2026-02-04	1.2296	1.2296	1.2115	1.2115	-2.503%	259	-43.459%
2026-02-03	1.2728	1.2728	1.2426	1.2426	-3.367%	259	-44.874%
2026-02-02	1.2859	1.2866	1.2859	1.2859	+3.920%	1,132	-46.730%
2026-02-01	1.2374	1.2374	1.2374	1.2374	+2.028%	27	-44.642%
2026-01-31	1.2109	1.2128	1.2109	1.2128	-16.063%	259	-43.519%
2026-01-30	1.4457	1.4457	1.4441	1.4449	-0.892%	389	-52.592%
2026-01-29	1.5508	1.5508	1.4579	1.4579	-8.744%	1,062	-53.015%
2026-01-28	1.5968	1.5976	1.5881	1.5976	+2.515%	389	-57.123%
2026-01-27	1.5671	1.5671	1.5584	1.5584	+0.348%	389	-56.045%
2026-01-26	1.4946	1.5530	1.4946	1.5530	+3.949%	518	-55.892%
2026-01-25	1.5562	1.5562	1.4940	1.4940	-4.451%	518	-54.150%
2026-01-23	1.5848	1.5958	1.5636	1.5636	+0.456%	1,168	-56.191%
2026-01-22	1.5600	1.5600	1.5323	1.5565	0.000%	2,142	-55.991%

.dark-mode .Fft6DY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fft6DY{ color: #333333; background-color: white; border: 2px solid #333333; }APTUSDAptos / U.S. dollarcrypto Bitstamp

APTUSD
Aptos / U.S. dollar
crypto Bitstamp