Amnis Aptos
AMAPT
Rank #553
$1.98
Updated 2 months ago
Market Cap
$49.89M
24h Volume
$164.23K
Avg Volume (6m)
$402.42K
24h High/Low
$2.01
$1.88
$1.88
Price Chart
Categories & Chains
Categories
Aptos Ecosystem
Liquid Staking Tokens
Liquid Staking
Chains
Aptos
0x111ae3e5bc816a5...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.98 | $2.01 | $1.88 | $1.98 | $164.23K | $49.89M |
| Dec 2, 2025 | $1.86 | $1.98 | $1.84 | $1.96 | $125.19K | $47.94M |
| Dec 1, 2025 | $1.97 | $1.97 | $1.80 | $1.85 | $228.30K | $46.22M |
| Nov 30, 2025 | $2.03 | $2.04 | $2.00 | $2.00 | $93.40K | $50.71M |
| Nov 29, 2025 | $2.15 | $2.15 | $1.97 | $2.03 | $53.24K | $52.11M |
| Nov 28, 2025 | $2.25 | $2.25 | $2.11 | $2.14 | $51.13K | $54.88M |
| Nov 27, 2025 | $2.26 | $2.33 | $2.23 | $2.26 | $78.66K | $57.24M |
| Nov 26, 2025 | $2.28 | $2.28 | $2.15 | $2.27 | $187.77K | $56.62M |
| Nov 25, 2025 | $2.33 | $2.34 | $2.20 | $2.29 | $99.28K | $57.05M |
| Nov 24, 2025 | $2.33 | $2.37 | $2.23 | $2.34 | $143.56K | $58.00M |
| Nov 23, 2025 | $2.32 | $2.36 | $2.31 | $2.35 | $97.79K | $58.86M |
| Nov 22, 2025 | $2.38 | $2.39 | $2.29 | $2.32 | $105.58K | $58.56M |
| Nov 21, 2025 | $2.72 | $2.78 | $2.34 | $2.34 | $118.51K | $64.28M |
| Nov 20, 2025 | $2.86 | $3.03 | $2.72 | $2.79 | $103.67K | $73.06M |
| Nov 19, 2025 | $2.90 | $2.90 | $2.71 | $2.81 | $170.33K | $71.36M |
| Nov 18, 2025 | $2.73 | $2.92 | $2.73 | $2.92 | $73.60K | $71.56M |
| Nov 17, 2025 | $2.81 | $2.89 | $2.69 | $2.72 | $53.46K | $71.19M |
| Nov 16, 2025 | $2.90 | $2.94 | $2.73 | $2.80 | $396.69K | $72.08M |
| Nov 15, 2025 | $2.88 | $2.96 | $2.86 | $2.90 | $178.26K | $73.36M |
| Nov 14, 2025 | $2.94 | $3.07 | $2.84 | $2.91 | $120.43K | $73.71M |
| Nov 13, 2025 | $2.99 | $3.10 | $2.83 | $2.94 | $162.42K | $75.44M |
| Nov 12, 2025 | $3.03 | $3.15 | $2.97 | $3.01 | $429.33K | $76.94M |
| Nov 11, 2025 | $3.11 | $3.29 | $3.09 | $3.11 | $260.80K | $78.74M |
| Nov 10, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $119.80K | $79.66M |
| Nov 9, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $273.74K | $75.85M |
| Nov 8, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $374.99K | $78.16M |
| Nov 7, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $1.02M | $67.57M |
| Nov 6, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $141.75K | $66.86M |
| Nov 5, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $357.77K | $63.78M |
| Nov 4, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $167.41K | $69.00M |
| Nov 3, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $139.86K | $83.96M |
| Nov 2, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $81.34K | $82.91M |
| Nov 1, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $70.17K | $81.12M |
| Oct 31, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $150.52K | $79.77M |
| Oct 30, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $259.69K | $84.58M |
| Oct 29, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $706.44K | $83.70M |
| Oct 28, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $1.16M | $86.28M |
| Oct 27, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $192.49K | $88.48M |
| Oct 26, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $109.91K | $82.06M |
| Oct 25, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $227.54K | $81.69M |
| Oct 24, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $179.35K | $79.76M |
| Oct 23, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $157.61K | $78.52M |
| Oct 22, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $211.23K | $79.65M |
| Oct 21, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $273.17K | $80.54M |
| Oct 20, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $224.93K | $78.70M |
| Oct 19, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $821.55K | $79.21M |
| Oct 18, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $359.38K | $79.23M |
| Oct 17, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $1.01M | $81.58M |
| Oct 16, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $350.54K | $87.52M |
| Oct 15, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $682.99K | $92.20M |
| Oct 14, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $581.16K | $98.15M |
| Oct 13, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $676.65K | $98.50M |
| Oct 12, 2025 | $3.63 | $3.63 | $3.63 | $3.63 | $397.92K | $91.51M |
| Oct 11, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $1.41M | $94.49M |
| Oct 10, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $576.51K | $125.66M |
| Oct 9, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $211.02K | $130.04M |
| Oct 8, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $2.74M | $133.18M |
| Oct 7, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $1.49M | $132.55M |
| Oct 6, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $432.25K | $137.67M |
| Oct 5, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $851.19K | $131.12M |
| Oct 4, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $1.50M | $135.22M |
| Oct 3, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $1.71M | $131.59M |
| Oct 2, 2025 | $4.84 | $4.84 | $4.84 | $4.84 | $170.69K | $122.22M |
| Oct 1, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $267.90K | $110.74M |
| Sep 30, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $70.19K | $107.70M |
| Sep 29, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $100.45K | $106.47M |
| Sep 28, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $561.51K | $106.31M |
| Sep 27, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $632.87K | $103.41M |
| Sep 26, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $511.41K | $98.35M |
| Sep 25, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $170.46K | $106.42M |
| Sep 24, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $415.88K | $107.96M |
| Sep 23, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $852.02K | $108.14M |
| Sep 22, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $378.18K | $116.04M |
| Sep 21, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $199.94K | $115.86M |
| Sep 20, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $463.58K | $114.11M |
| Sep 19, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | $620.43K | $117.57M |
| Sep 18, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $335.15K | $114.85M |
| Sep 17, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $1.57M | $111.36M |
| Sep 16, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $91.71K | $109.73M |
| Sep 15, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $258.16K | $113.48M |
| Sep 14, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $800.55K | $116.90M |
| Sep 13, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $423.32K | $115.85M |
| Sep 12, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $443.08K | $113.47M |
| Sep 11, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $128.51K | $112.49M |
| Sep 10, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $160.95K | $110.19M |
| Sep 9, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $96.36K | $110.48M |
| Sep 8, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $118.85K | $107.36M |
| Sep 7, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $77.84K | $105.51M |
| Sep 6, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $312.36K | $106.65M |
| Sep 5, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $551.05K | $106.59M |
| Sep 4, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $334.42K | $109.81M |
| Sep 3, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $346.40K | $108.79M |
| Sep 2, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $1.21M | $105.52M |
| Sep 1, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $55.97K | $106.78M |
| Aug 31, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $19.79K | $108.49M |
| Aug 30, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $169.41K | $107.03M |
| Aug 29, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $517.67K | $112.01M |
| Aug 28, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $249.58K | $109.40M |
| Aug 27, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $2.73M | $109.48M |
| Aug 26, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $315.44K | $106.83M |
| Aug 25, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $114.67K | $116.51M |
| Aug 24, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $100.95K | $119.43M |
| Aug 23, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $395.20K | $120.16M |
| Aug 22, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $89.95K | $110.60M |
| Aug 21, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $58.20K | $112.90M |
| Aug 20, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $384.18K | $108.21M |
| Aug 19, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $50.09K | $114.92M |
| Aug 18, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $41.57K | $120.47M |
| Aug 17, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $115.65K | $118.80M |
| Aug 16, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $285.42K | $117.01M |