SEARCH

Aptos (APT) Price in US dollar 2025: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Aptos (APT) Denominated in US dollar in 2025

High: 10.1900 on 06/01/2025

Low: 4.3490 on 06/04/2025

Today's Live Rate: 1 APT 4.7300 USD

See Today's Aptos (APT) Prices in US dollar

Historical Graph For Converting Aptos (APT)s into US dollars in 2025

Loading

Table of 1 Aptos (APT) to US dollar Exchange Rate for 2025

DateOpenHighLowClose

April

Tuesday 29 April 2025
5.5290
5.7060
5.3900
5.4300
Monday 28 April 2025
5.3790
5.6600
5.2520
5.5290
Sunday 27 April 2025
5.6200
5.6590
5.3140
5.3790
Saturday 26 April 2025
5.5490
5.6880
5.4920
5.6200
Friday 25 April 2025
5.5000
5.6480
5.3410
5.5490
Thursday 24 April 2025
5.3520
5.6090
5.1800
5.5000
Wednesday 23 April 2025
5.2690
5.4010
5.2120
5.3520
Tuesday 22 April 2025
4.9280
5.2990
4.7700
5.2690
Monday 21 April 2025
5.0720
5.2450
4.9110
4.9280
Sunday 20 April 2025
4.9190
5.0790
4.8610
5.0720
Saturday 19 April 2025
4.6910
4.9510
4.6430
4.9190
Friday 18 April 2025
4.5980
4.7980
4.5510
4.6910
Thursday 17 April 2025
4.6180
4.7210
4.5230
4.5980
Wednesday 16 April 2025
4.6200
4.7300
4.5000
4.6180
Tuesday 15 April 2025
4.8090
4.8200
4.6130
4.6200
Monday 14 April 2025
4.8280
4.9990
4.7810
4.8090
Sunday 13 April 2025
4.9610
5.1970
4.7520
4.8280
Saturday 12 April 2025
4.7900
4.9890
4.7360
4.9610
Friday 11 April 2025
4.6130
4.8650
4.6110
4.7900
Thursday 10 April 2025
4.7300
4.7300
4.4450
4.6130
Wednesday 9 April 2025
4.3500
4.8280
4.1720
4.7300
Tuesday 8 April 2025
4.4100
4.7080
4.3130
4.3500
Monday 7 April 2025
4.3490
4.5510
3.9100
4.4100
Sunday 6 April 2025
4.8810
4.9180
4.2400
4.3490
Saturday 5 April 2025
4.9100
4.9390
4.7900
4.8810
Friday 4 April 2025
5.0600
5.0900
4.7340
4.9100
Thursday 3 April 2025
5.1020
5.3210
4.9500
5.0600
Wednesday 2 April 2025
5.4000
5.5060
5.0210
5.1020
Tuesday 1 April 2025
5.2700
5.4480
5.2510
5.4000

March

Monday 31 March 2025
5.2900
5.4190
5.0730
5.2700
Sunday 30 March 2025
5.2280
5.3980
5.1720
5.2900
Saturday 29 March 2025
5.5590
5.5890
5.1570
5.2280
Friday 28 March 2025
5.9600
5.9700
5.4320
5.5590
Thursday 27 March 2025
5.9410
6.0800
5.8310
5.9600
Wednesday 26 March 2025
5.9200
6.0590
5.7990
5.9410
Tuesday 25 March 2025
6.0290
6.1080
5.8300
5.9200
Monday 24 March 2025
5.7100
6.0560
5.6210
6.0290
Sunday 23 March 2025
5.6630
5.7190
5.5900
5.7100
Saturday 22 March 2025
5.6200
5.8180
5.5910
5.6630
Friday 21 March 2025
5.6210
5.7390
5.4090
5.6200
Thursday 20 March 2025
5.6020
5.6390
5.4040
5.6210
Wednesday 19 March 2025
5.4320
5.6460
5.3610
5.6020
Tuesday 18 March 2025
5.3500
5.4700
5.2110
5.4320
Monday 17 March 2025
5.1500
5.4480
5.1500
5.3500
Sunday 16 March 2025
5.3410
5.3800
5.1010
5.1500
Saturday 15 March 2025
5.2010
5.4390
5.1830
5.3410
Friday 14 March 2025
5.1500
5.3270
5.1210
5.2010
Thursday 13 March 2025
5.2100
5.2180
4.8650
5.1500
Wednesday 12 March 2025
5.3000
5.3580
5.0220
5.2100
Tuesday 11 March 2025
5.1910
5.6590
5.0230
5.3000
Monday 10 March 2025
5.6070
5.7500
5.0130
5.1910
Sunday 9 March 2025
5.9490
6.1470
5.5720
5.6070
Saturday 8 March 2025
6.1650
6.2100
5.7720
5.9490
Friday 7 March 2025
5.9890
6.3780
5.8120
6.1650
Thursday 6 March 2025
6.2010
6.2960
5.9200
5.9890
Wednesday 5 March 2025
5.4610
6.5400
5.4100
6.2010
Tuesday 4 March 2025
5.7330
5.7660
5.0430
5.4610
Monday 3 March 2025
6.7490
6.7780
5.6130
5.7330
Sunday 2 March 2025
6.3090
6.8100
6.1610
6.7490
Saturday 1 March 2025
6.4600
6.6170
6.2310
6.3090

February

Friday 28 February 2025
6.1360
6.4800
5.6300
6.4600
Thursday 27 February 2025
5.8970
6.4880
5.8970
6.1360
Wednesday 26 February 2025
5.6310
5.9480
5.5220
5.8970
Tuesday 25 February 2025
5.4090
5.7910
5.0550
5.6310
Monday 24 February 2025
6.1210
6.1500
5.2840
5.4090
Sunday 23 February 2025
6.0300
6.2390
5.9610
6.1210
Saturday 22 February 2025
5.9720
6.1580
5.9260
6.0300
Friday 21 February 2025
6.3090
6.4900
5.9020
5.9720
Thursday 20 February 2025
6.3300
7.0580
6.1410
6.3090
Wednesday 19 February 2025
5.6270
6.6120
5.5940
6.3300
Tuesday 18 February 2025
5.9230
5.9470
5.3430
5.6270
Monday 17 February 2025
5.8200
6.1490
5.7650
5.9230
Sunday 16 February 2025
6.0100
6.0460
5.7700
5.8200
Saturday 15 February 2025
6.1000
6.2590
5.9630
6.0100
Friday 14 February 2025
6.1310
6.3200
5.9980
6.1000
Thursday 13 February 2025
6.1600
6.3070
5.9510
6.1310
Wednesday 12 February 2025
5.8810
6.2480
5.7430
6.1600
Tuesday 11 February 2025
6.1990
6.3970
5.8110
5.8810
Monday 10 February 2025
5.9000
6.3880
5.6730
6.1990
Sunday 9 February 2025
5.8440
5.9770
5.6020
5.9000
Saturday 8 February 2025
5.7190
5.8890
5.5120
5.8440
Friday 7 February 2025
5.7390
6.2480
5.5230
5.7190
Thursday 6 February 2025
5.9610
6.1470
5.6810
5.7390
Wednesday 5 February 2025
6.0870
6.2690
5.8660
5.9610
Tuesday 4 February 2025
6.5100
6.5830
5.8400
6.0870
Monday 3 February 2025
6.1490
6.5170
4.5930
6.5100
Sunday 2 February 2025
7.0530
7.1890
5.8470
6.1490
Saturday 1 February 2025
7.8110
7.8580
7.0220
7.0530

January

Friday 31 January 2025
7.8400
8.4070
7.6800
7.8110
Thursday 30 January 2025
7.4300
8.0170
7.3720
7.8400
Wednesday 29 January 2025
7.2180
7.6780
7.1570
7.4300
Tuesday 28 January 2025
7.6340
7.7580
7.1220
7.2180
Monday 27 January 2025
7.8200
7.8200
6.8690
7.6340
Sunday 26 January 2025
8.0920
8.4380
7.8080
7.8200
Saturday 25 January 2025
8.2100
8.2600
8.0410
8.0920
Friday 24 January 2025
8.3390
8.5750
7.9900
8.2100
Thursday 23 January 2025
8.4870
8.5780
8.0910
8.3390
Wednesday 22 January 2025
8.7400
8.9770
8.4520
8.4870
Tuesday 21 January 2025
8.5390
8.8690
8.0930
8.7400
Monday 20 January 2025
8.4890
9.2260
8.2030
8.5390
Sunday 19 January 2025
9.3200
9.5500
8.3940
8.4890
Saturday 18 January 2025
9.7590
9.8770
9.0630
9.3200
Friday 17 January 2025
9.2300
9.8370
9.2300
9.7590
Thursday 16 January 2025
9.4710
9.4990
9.0200
9.2300
Wednesday 15 January 2025
9.0190
9.5170
8.7420
9.4710
Tuesday 14 January 2025
8.4810
9.1080
8.4130
9.0190
Monday 13 January 2025
8.8310
9.0790
7.9050
8.4810
Sunday 12 January 2025
9.1260
9.1510
8.7210
8.8310
Saturday 11 January 2025
9.1440
9.2670
8.8420
9.1260
Friday 10 January 2025
8.6500
9.2750
8.6430
9.1440
Thursday 9 January 2025
9.0200
9.1300
8.4560
8.6500
Wednesday 8 January 2025
9.6730
9.7700
8.6450
9.0200
Tuesday 7 January 2025
10.1900
10.6800
9.5190
9.6730
Monday 6 January 2025
10.1000
10.3600
9.8040
10.1900
Sunday 5 January 2025
10.0000
10.1600
9.7180
10.1000
Saturday 4 January 2025
9.8060
10.0700
9.6330
10.0000
Friday 3 January 2025
9.2780
9.8860
9.1520
9.8060
Thursday 2 January 2025
9.0130
9.4200
8.9920
9.2780
Wednesday 1 January 2025
8.7000
9.0200
8.4100
9.0130
Theme: GKNEWS