Kofi Aptos
KAPT
Rank #1197
$3.10
Updated 8 days ago
Market Cap
$21.10M
24h Volume
$207.80K
Avg Volume (all)
$622.89K
24h High/Low
$3.27
$3.06
$3.06
Price Chart
Categories & Chains
Categories
Aptos Ecosystem
Liquid Staking Tokens
Liquid Staked APT
Chains
Aptos
0x821c94e69bc7ca0...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3.10 | $3.27 | $3.06 | $3.10 | $207.80K | $21.10M |
| Nov 10, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $610.74K | $21.67M |
| Nov 9, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $339.86K | $20.81M |
| Nov 8, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $334.78K | $21.51M |
| Nov 7, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $852.20K | $18.65M |
| Nov 6, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $175.91K | $18.83M |
| Nov 5, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $861.46K | $18.04M |
| Nov 4, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $305.74K | $19.73M |
| Nov 3, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $409.03K | $24.13M |
| Nov 2, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $280.93K | $24.20M |
| Nov 1, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $73.31K | $23.69M |
| Oct 31, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $98.71K | $23.29M |
| Oct 30, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $596.83K | $24.74M |
| Oct 29, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $456.13K | $24.70M |
| Oct 28, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $542.09K | $25.65M |
| Oct 27, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $44.39K | $26.36M |
| Oct 26, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $102.43K | $24.38M |
| Oct 25, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $231.77K | $24.36M |
| Oct 24, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $162.24K | $23.75M |
| Oct 23, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $301.06K | $23.30M |
| Oct 22, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $63.21K | $23.77M |
| Oct 21, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $205.25K | $24.65M |
| Oct 20, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $478.21K | $24.18M |
| Oct 19, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $78.16K | $25.01M |
| Oct 18, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $355.16K | $25.09M |
| Oct 17, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $313.60K | $25.95M |
| Oct 16, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $156.91K | $28.06M |
| Oct 15, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $436.70K | $29.60M |
| Oct 14, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $367.27K | $31.74M |
| Oct 13, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $284.68K | $31.85M |
| Oct 12, 2025 | $3.63 | $3.63 | $3.63 | $3.63 | $147.20K | $29.39M |
| Oct 11, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $465.01K | $30.97M |
| Oct 10, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $166.96K | $40.37M |
| Oct 9, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $270.11K | $41.90M |
| Oct 8, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $566.39K | $42.80M |
| Oct 7, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $319.56K | $42.61M |
| Oct 6, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $425.44K | $44.16M |
| Oct 5, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $237.12K | $42.29M |
| Oct 4, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $466.75K | $43.59M |
| Oct 3, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $1.21M | $42.30M |
| Oct 2, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $546.47K | $39.33M |
| Oct 1, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $326.29K | $35.56M |
| Sep 30, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $121.19K | $34.54M |
| Sep 29, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $49.24K | $34.13M |
| Sep 28, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $62.58K | $33.95M |
| Sep 27, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $354.66K | $32.92M |
| Sep 26, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $193.89K | $31.27M |
| Sep 25, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $145.76K | $33.42M |
| Sep 24, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $406.95K | $33.95M |
| Sep 23, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $322.60K | $33.87M |
| Sep 22, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $188.11K | $36.27M |
| Sep 21, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $61.36K | $36.15M |
| Sep 20, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $31.43K | $35.55M |
| Sep 19, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $304.72K | $36.63M |
| Sep 18, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $55.17K | $35.34M |
| Sep 17, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $94.20K | $32.83M |
| Sep 16, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $46.15K | $32.18M |
| Sep 15, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $226.11K | $33.06M |
| Sep 14, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $112.58K | $30.72M |
| Sep 13, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $469.18K | $30.41M |
| Sep 12, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $183.50K | $29.77M |
| Sep 11, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $218.31K | $29.49M |
| Sep 10, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $361.56K | $28.89M |
| Sep 9, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $128.77K | $28.99M |
| Sep 8, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $339.14K | $28.20M |
| Sep 7, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $39.80K | $27.67M |
| Sep 6, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $112.90K | $27.99M |
| Sep 5, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $179.80K | $27.95M |
| Sep 4, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $108.34K | $28.81M |
| Sep 3, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $108.82K | $28.55M |
| Sep 2, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $94.37K | $27.69M |
| Sep 1, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $238.87K | $28.03M |
| Aug 31, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $76.49K | $28.49M |
| Aug 30, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $119.59K | $28.11M |
| Aug 29, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $235.08K | $29.31M |
| Aug 28, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $45.85K | $27.95M |
| Aug 27, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $735.68K | $27.88M |
| Aug 26, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $164.06K | $27.00M |
| Aug 25, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $128.62K | $29.41M |
| Aug 24, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $101.33K | $29.66M |
| Aug 23, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $248.94K | $29.86M |
| Aug 22, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $12.30K | $27.42M |
| Aug 21, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $66.87K | $27.92M |
| Aug 20, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $14.26K | $26.65M |
| Aug 19, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $101.09K | $28.37M |
| Aug 18, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $61.94K | $29.82M |
| Aug 17, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $119.86K | $29.25M |
| Aug 16, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $40.95K | $28.77M |
| Aug 15, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $92.30K | $29.20M |
| Aug 14, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $91.42K | $30.98M |
| Aug 13, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $196.41K | $29.43M |
| Aug 12, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $149.24K | $27.75M |
| Aug 11, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $119.79K | $28.71M |
| Aug 10, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $25.33K | $29.22M |
| Aug 9, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | $346.00K | $28.11M |
| Aug 8, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $121.51K | $26.69M |
| Aug 7, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $59.69K | $25.63M |
| Aug 6, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $93.00K | $25.91M |
| Aug 5, 2025 | $4.35 | $4.35 | $4.35 | $4.35 | $183.01K | $26.27M |
| Aug 4, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $24.93K | $25.46M |
| Aug 3, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $238.65K | $24.87M |
| Aug 2, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $267.00K | $25.41M |
| Aug 1, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $51.77K | $25.92M |
| Jul 31, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $266.41K | $26.93M |
| Jul 30, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $62.73K | $27.37M |
| Jul 29, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $345.22K | $27.68M |
| Jul 28, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $295.61K | $29.19M |
| Jul 27, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $499.15K | $28.68M |
| Jul 26, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $428.69K | $28.34M |
| Jul 25, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $529.01K | $27.73M |
| Jul 24, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $330.97K | $28.55M |
| Jul 23, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $398.91K | $32.45M |
| Jul 22, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $998.79K | $32.11M |
| Jul 21, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $870.63K | $31.44M |
| Jul 20, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $767.30K | $31.59M |
| Jul 19, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $866.78K | $32.03M |
| Jul 18, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $961.80K | $31.97M |
| Jul 17, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $1.03M | $31.29M |
| Jul 16, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $101.84K | $30.69M |
| Jul 15, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $30.32K | $30.09M |
| Jul 14, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $139.33K | $30.22M |
| Jul 13, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $182.72K | $29.32M |
| Jul 12, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $314.85K | $29.81M |
| Jul 11, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $505.08K | $29.73M |
| Jul 10, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $499.70K | $33.85M |
| Jul 9, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $479.11K | $32.45M |
| Jul 8, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $597.98K | $19.06M |
| Jul 7, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $768.99K | $19.37M |
| Jul 6, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $287.56K | $19.17M |
| Jul 5, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $233.13K | $19.10M |
| Jul 4, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $823.56K | $20.52M |
| Jul 3, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $313.28K | $20.66M |
| Jul 2, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $745.70K | $19.52M |
| Jul 1, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $2.63M | $21.18M |
| Jun 30, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $2.92M | $21.52M |
| Jun 29, 2025 | $4.84 | $4.84 | $4.84 | $4.84 | $3.02M | $21.11M |
| Jun 28, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $4.97M | $21.54M |
| Jun 27, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $2.87M | $21.82M |
| Jun 26, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $6.70M | $21.73M |
| Jun 25, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $3.17M | $21.79M |
| Jun 24, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $4.33M | $19.21M |
| Jun 23, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $1.41M | $17.37M |
| Jun 22, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $5.61M | $18.12M |
| Jun 21, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $3.92M | $18.27M |
| Jun 20, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $1.49M | $18.77M |
| Jun 19, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $1.27M | $19.04M |
| Jun 18, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $353.99K | $19.02M |
| Jun 17, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $696.29K | $20.29M |
| Jun 16, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $818.16K | $19.41M |
| Jun 15, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $739.98K | $19.08M |
| Jun 14, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $2.06M | $14.56M |
| Jun 13, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $2.56M | $15.31M |
| Jun 12, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $1.31M | $16.27M |
| Jun 11, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $2.23M | $0.00 |
| Jun 10, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $2.23M | $0.00 |