SEARCH

Aptos (APT) Price in US dollar Today: 4.8105

US dollar price of Aptos (APT)

1 APT =4.8105 USD
Percentage change:+2.43%
0.5 APT =2.4053 USD
0.25 APT =1.2026 USD
0.10 APT =0.4811 USD
0.05 APT =0.2405 USD
Today's High:4.7992 USD
Today's Low:4.6854 USD
Market Capitalisation:2,956,979,448.1984 USD
Volume:95,639,519.00 USD
APTUSD Chart by TradingView

See Aptos (APT) Price History

Crypto News

Top Gainers

#NamePriceVolume24h
92 imx Immutable IMX $ 0.4641
$ 46389557.1485
 ▲ 6.9866%
48 tao Bittensor TAO $ 274.3933
$ 144734427.4943
 ▲ 5.3772%
69 fet Artificial Superintelligence Alliance FET $ 0.5327
$ 70616661.921
 ▲ 4.6029%
99 grt The Graph GRT $ 0.0809
$ 31848252.6726
 ▲ 4.5559%
6 sol Solana SOL $ 139.1754
$ 2833260502.8546
 ▲ 4.0424%
See top crypto gainers

Top Losers

#NamePriceVolume24h
9 trx TRON TRX $ 0.2419
$ 494926082.6375
 ▼ 1.2749%
17 ton Toncoin TON $ 2.9796
$ 79601019.4091
 ▼ 0.633%
57 atom Cosmos Hub ATOM $ 4.1623
$ 68303009.6892
 ▼ 0.438%
55 kas Kaspa KAS $ 0.0771
$ 40360072.1566
 ▼ 0.3593%
54 render Render RENDER $ 4.0031
$ 141501263.2722
 ▼ 0.2099%
See top crypto losers

Exchange Rate History for APTOS To USD: 2025

January - 2025

SunMonTueWedThuFriSat
1

Open: 8.7000

High: 9.0200

Low: 8.4100

Close: 9.0130

2

Open: 9.0130

High: 9.4200

Low: 8.9920

Close: 9.2780

3

Open: 9.2780

High: 9.8860

Low: 9.1520

Close: 9.8060

4

Open: 9.8060

High: 10.0700

Low: 9.6330

Close: 10.0000

5

Open: 10.0000

High: 10.1600

Low: 9.7180

Close: 10.1000

6

Open: 10.1000

High: 10.3600

Low: 9.8040

Close: 10.1900

7

Open: 10.1900

High: 10.6800

Low: 9.5190

Close: 9.6730

8

Open: 9.6730

High: 9.7700

Low: 8.6450

Close: 9.0200

9

Open: 9.0200

High: 9.1300

Low: 8.4560

Close: 8.6500

10

Open: 8.6500

High: 9.2750

Low: 8.6430

Close: 9.1440

11

Open: 9.1440

High: 9.2670

Low: 8.8420

Close: 9.1260

12

Open: 9.1260

High: 9.1510

Low: 8.7210

Close: 8.8310

13

Open: 8.8310

High: 9.0790

Low: 7.9050

Close: 8.4810

14

Open: 8.4810

High: 9.1080

Low: 8.4130

Close: 9.0190

15

Open: 9.0190

High: 9.5170

Low: 8.7420

Close: 9.4710

16

Open: 9.4710

High: 9.4990

Low: 9.0200

Close: 9.2300

17

Open: 9.2300

High: 9.8370

Low: 9.2300

Close: 9.7590

18

Open: 9.7590

High: 9.8770

Low: 9.0630

Close: 9.3200

19

Open: 9.3200

High: 9.5500

Low: 8.3940

Close: 8.4890

20

Open: 8.4890

High: 9.2260

Low: 8.2030

Close: 8.5390

21

Open: 8.5390

High: 8.8690

Low: 8.0930

Close: 8.7400

22

Open: 8.7400

High: 8.9770

Low: 8.4520

Close: 8.4870

23

Open: 8.4870

High: 8.5780

Low: 8.0910

Close: 8.3390

24

Open: 8.3390

High: 8.5750

Low: 7.9900

Close: 8.2100

25

Open: 8.2100

High: 8.2600

Low: 8.0410

Close: 8.0920

26

Open: 8.0920

High: 8.4380

Low: 7.8080

Close: 7.8200

27

Open: 7.8200

High: 7.8200

Low: 6.8690

Close: 7.6340

28

Open: 7.6340

High: 7.7580

Low: 7.1220

Close: 7.2180

29

Open: 7.2180

High: 7.6780

Low: 7.1570

Close: 7.4300

30

Open: 7.4300

High: 8.0170

Low: 7.3720

Close: 7.8400

31

Open: 7.8400

High: 8.4070

Low: 7.6800

Close: 7.8110

February - 2025

SunMonTueWedThuFriSat
1

Open: 7.8110

High: 7.8580

Low: 7.0220

Close: 7.0530

2

Open: 7.0530

High: 7.1890

Low: 5.8470

Close: 6.1490

3

Open: 6.1490

High: 6.5170

Low: 4.5930

Close: 6.5100

4

Open: 6.5100

High: 6.5830

Low: 5.8400

Close: 6.0870

5

Open: 6.0870

High: 6.2690

Low: 5.8660

Close: 5.9610

6

Open: 5.9610

High: 6.1470

Low: 5.6810

Close: 5.7390

7

Open: 5.7390

High: 6.2480

Low: 5.5230

Close: 5.7190

8

Open: 5.7190

High: 5.8890

Low: 5.5120

Close: 5.8440

9

Open: 5.8440

High: 5.9770

Low: 5.6020

Close: 5.9000

10

Open: 5.9000

High: 6.3880

Low: 5.6730

Close: 6.1990

11

Open: 6.1990

High: 6.3970

Low: 5.8110

Close: 5.8810

12

Open: 5.8810

High: 6.2480

Low: 5.7430

Close: 6.1600

13

Open: 6.1600

High: 6.3070

Low: 5.9510

Close: 6.1310

14

Open: 6.1310

High: 6.3200

Low: 5.9980

Close: 6.1000

15

Open: 6.1000

High: 6.2590

Low: 5.9630

Close: 6.0100

16

Open: 6.0100

High: 6.0460

Low: 5.7700

Close: 5.8200

17

Open: 5.8200

High: 6.1490

Low: 5.7650

Close: 5.9230

18

Open: 5.9230

High: 5.9470

Low: 5.3430

Close: 5.6270

19

Open: 5.6270

High: 6.6120

Low: 5.5940

Close: 6.3300

20

Open: 6.3300

High: 7.0580

Low: 6.1410

Close: 6.3090

21

Open: 6.3090

High: 6.4900

Low: 5.9020

Close: 5.9720

22

Open: 5.9720

High: 6.1580

Low: 5.9260

Close: 6.0300

23

Open: 6.0300

High: 6.2390

Low: 5.9610

Close: 6.1210

24

Open: 6.1210

High: 6.1500

Low: 5.2840

Close: 5.4090

25

Open: 5.4090

High: 5.7910

Low: 5.0550

Close: 5.6310

26

Open: 5.6310

High: 5.9480

Low: 5.5220

Close: 5.8970

27

Open: 5.8970

High: 6.4880

Low: 5.8970

Close: 6.1360

28

Open: 6.1360

High: 6.4800

Low: 5.6300

Close: 6.4600

March - 2025

SunMonTueWedThuFriSat
1

Open: 6.4600

High: 6.6170

Low: 6.2310

Close: 6.3090

2

Open: 6.3090

High: 6.8100

Low: 6.1610

Close: 6.7490

3

Open: 6.7490

High: 6.7780

Low: 5.6130

Close: 5.7330

4

Open: 5.7330

High: 5.7660

Low: 5.0430

Close: 5.4610

5

Open: 5.4610

High: 6.5400

Low: 5.4100

Close: 6.2010

6

Open: 6.2010

High: 6.2960

Low: 5.9200

Close: 5.9890

7

Open: 5.9890

High: 6.3780

Low: 5.8120

Close: 6.1650

8

Open: 6.1650

High: 6.2100

Low: 5.7720

Close: 5.9490

9

Open: 5.9490

High: 6.1470

Low: 5.5720

Close: 5.6070

10

Open: 5.6070

High: 5.7500

Low: 5.0130

Close: 5.1910

11

Open: 5.1910

High: 5.6590

Low: 5.0230

Close: 5.3000

12

Open: 5.3000

High: 5.3580

Low: 5.0220

Close: 5.2100

13

Open: 5.2100

High: 5.2180

Low: 4.8650

Close: 5.1500

14

Open: 5.1500

High: 5.3270

Low: 5.1210

Close: 5.2010

15

Open: 5.2010

High: 5.4390

Low: 5.1830

Close: 5.3410

16

Open: 5.3410

High: 5.3800

Low: 5.1010

Close: 5.1500

17

Open: 5.1500

High: 5.4480

Low: 5.1500

Close: 5.3500

18

Open: 5.3500

High: 5.4700

Low: 5.2110

Close: 5.4320

19

Open: 5.4320

High: 5.6460

Low: 5.3610

Close: 5.6020

20

Open: 5.6020

High: 5.6390

Low: 5.4040

Close: 5.6210

21

Open: 5.6210

High: 5.7390

Low: 5.4090

Close: 5.6200

22

Open: 5.6200

High: 5.8180

Low: 5.5910

Close: 5.6630

23

Open: 5.6630

High: 5.7190

Low: 5.5900

Close: 5.7100

24

Open: 5.7100

High: 6.0560

Low: 5.6210

Close: 6.0290

25

Open: 6.0290

High: 6.1080

Low: 5.8300

Close: 5.9200

26

Open: 5.9200

High: 6.0590

Low: 5.7990

Close: 5.9410

27

Open: 5.9410

High: 6.0800

Low: 5.8310

Close: 5.9600

28

Open: 5.9600

High: 5.9700

Low: 5.4320

Close: 5.5590

29

Open: 5.5590

High: 5.5890

Low: 5.1570

Close: 5.2280

30

Open: 5.2280

High: 5.3980

Low: 5.1720

Close: 5.2900

31

Open: 5.2900

High: 5.4190

Low: 5.0730

Close: 5.2700

April - 2025

SunMonTueWedThuFriSat
1

Open: 5.2700

High: 5.4480

Low: 5.2510

Close: 5.4000

2

Open: 5.4000

High: 5.5060

Low: 5.0210

Close: 5.1020

3

Open: 5.1020

High: 5.3210

Low: 4.9500

Close: 5.0600

4

Open: 5.0600

High: 5.0900

Low: 4.7340

Close: 4.9100

5

Open: 4.9100

High: 4.9390

Low: 4.7900

Close: 4.8810

6

Open: 4.8810

High: 4.9180

Low: 4.2400

Close: 4.3490

7

Open: 4.3490

High: 4.5510

Low: 3.9100

Close: 4.4100

8

Open: 4.4100

High: 4.7080

Low: 4.3130

Close: 4.3500

9

Open: 4.3500

High: 4.8280

Low: 4.1720

Close: 4.7300

10

Open: 4.7300

High: 4.7300

Low: 4.4450

Close: 4.6130

11

Open: 4.6130

High: 4.8650

Low: 4.6110

Close: 4.7900

12

Open: 4.7900

High: 4.9890

Low: 4.7360

Close: 4.9610

13

Open: 4.9610

High: 5.1970

Low: 4.7520

Close: 4.8280

14

Open: 4.8280

High: 4.9990

Low: 4.7810

Close: 4.8090

15

Open: 4.8090

High: 4.8200

Low: 4.6130

Close: 4.6200

16

Open: 4.6200

High: 4.7300

Low: 4.5000

Close: 4.6180

17

Open: 4.6180

High: 4.7210

Low: 4.5230

Close: 4.5980

18

Open: 4.5980

High: 4.7980

Low: 4.5510

Close: 4.6910

19
20
21
22
23
24
25
26
27
28
29
30

May - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

June - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

July - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

August - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
Theme: GKNEWS