Amnis Staked Aptos Coin
STAPT
Rank #1943
$3.66
Updated 9 days ago
Market Cap
$7.38M
24h Volume
$3.59K
Avg Volume (90d)
$9.38K
24h High/Low
$3.86
$3.64
$3.64
Price Chart
Categories & Chains
Categories
Aptos Ecosystem
Liquid Staking Tokens
Liquid Staking
Liquid Staked APT
Chains
Aptos
0x111ae3e5bc816a5...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3.66 | $3.86 | $3.64 | $3.66 | $3.59K | $7.38M |
| Nov 10, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $5.32K | $7.51M |
| Nov 9, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $2.84K | $7.14M |
| Nov 8, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $15.84K | $7.40M |
| Nov 7, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $7.37K | $6.28M |
| Nov 6, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $4.56K | $6.25M |
| Nov 5, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $8.14K | $5.93M |
| Nov 4, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $7.65K | $6.51M |
| Nov 3, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $7.80K | $7.89M |
| Nov 2, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $6.21K | $7.79M |
| Nov 1, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $2.42K | $7.64M |
| Oct 31, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $4.27K | $7.49M |
| Oct 30, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $31.68K | $7.96M |
| Oct 29, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $8.22K | $7.89M |
| Oct 28, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $13.35K | $8.10M |
| Oct 27, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $5.69K | $8.35M |
| Oct 26, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $540.60 | $7.70M |
| Oct 25, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $2.61K | $7.68M |
| Oct 24, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $7.12K | $7.48M |
| Oct 23, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $8.77K | $7.37M |
| Oct 22, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $6.27K | $7.48M |
| Oct 21, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $5.35K | $7.56M |
| Oct 20, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $5.35K | $7.40M |
| Oct 19, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $17.80K | $7.43M |
| Oct 18, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $39.70K | $7.43M |
| Oct 17, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $14.45K | $7.66M |
| Oct 16, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $18.58K | $8.23M |
| Oct 15, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $18.61K | $8.64M |
| Oct 14, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $11.70K | $9.20M |
| Oct 13, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $9.37K | $9.21M |
| Oct 12, 2025 | $4.35 | $4.35 | $4.35 | $4.35 | $21.30K | $8.78M |
| Oct 11, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $24.55K | $8.76M |
| Oct 10, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $21.65K | $11.78M |
| Oct 9, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $10.95K | $12.21M |
| Oct 8, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $6.38K | $12.48M |
| Oct 7, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $3.89K | $12.46M |
| Oct 6, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $6.93K | $12.90M |
| Oct 5, 2025 | $6.09 | $6.09 | $6.09 | $6.09 | $14.18K | $12.31M |
| Oct 4, 2025 | $6.28 | $6.28 | $6.28 | $6.28 | $30.48K | $12.65M |
| Oct 3, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $8.53K | $12.30M |
| Oct 2, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $6.90K | $11.42M |
| Oct 1, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $5.20K | $10.35M |
| Sep 30, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $3.71K | $10.05M |
| Sep 29, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $4.81K | $9.96M |
| Sep 28, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $2.06K | $9.94M |
| Sep 27, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $9.59K | $9.67M |
| Sep 26, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $7.08K | $9.18M |
| Sep 25, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $3.36K | $9.95M |
| Sep 24, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $6.81K | $10.08M |
| Sep 23, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $7.67K | $10.08M |
| Sep 22, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $5.29K | $10.84M |
| Sep 21, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $1.41K | $10.77M |
| Sep 20, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $8.51K | $10.64M |
| Sep 19, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $5.27K | $10.97M |
| Sep 18, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $4.54K | $10.67M |
| Sep 17, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $10.55K | $10.38M |
| Sep 16, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $4.96K | $10.24M |
| Sep 15, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $19.91K | $10.59M |
| Sep 14, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $6.63K | $10.90M |
| Sep 13, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $7.93K | $10.77M |
| Sep 12, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $7.45K | $10.58M |
| Sep 11, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $6.66K | $10.48M |
| Sep 10, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $9.07K | $10.24M |
| Sep 9, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $5.02K | $10.26M |
| Sep 8, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $7.88K | $9.97M |
| Sep 7, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $5.82K | $9.81M |
| Sep 6, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $5.16K | $9.93M |
| Sep 5, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $6.08K | $9.92M |
| Sep 4, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $8.18K | $10.22M |
| Sep 3, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $11.01K | $10.12M |
| Sep 2, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $4.39K | $9.78M |
| Sep 1, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $7.46K | $9.91M |
| Aug 31, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $7.79K | $10.08M |
| Aug 30, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $3.99K | $9.92M |
| Aug 29, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $44.17K | $10.45M |
| Aug 28, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $7.29K | $10.14M |
| Aug 27, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $12.77K | $10.17M |
| Aug 26, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $4.28K | $9.89M |
| Aug 25, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $5.03K | $10.83M |
| Aug 24, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $6.00K | $11.02M |
| Aug 23, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $8.70K | $11.13M |
| Aug 22, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $3.12K | $10.25M |