Staked Kofi (Aptos)
STKAPT
Rank #1513
$3.26
Updated 8 days ago
Market Cap
$13.59M
24h Volume
$487.87
Avg Volume (6m)
$191.77K
24h High/Low
$3.41
$3.23
$3.23
Price Chart
Categories & Chains
Categories
Aptos Ecosystem
Liquid Staking Tokens
Liquid Staking
Liquid Staked APT
Chains
Aptos
0x42556039b88593e...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3.26 | $3.41 | $3.23 | $3.26 | $487.87 | $13.59M |
| Nov 10, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $4.18K | $13.83M |
| Nov 9, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $3.96K | $13.46M |
| Nov 8, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $4.76K | $13.98M |
| Nov 7, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $52.28K | $12.13M |
| Nov 6, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $22.13K | $12.30M |
| Nov 5, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $22.59K | $11.76M |
| Nov 4, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $15.70K | $13.10M |
| Nov 3, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $229.95K | $15.80M |
| Nov 2, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $12.61K | $16.15M |
| Nov 1, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $816.08 | $15.82M |
| Oct 31, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $2.37K | $15.53M |
| Oct 30, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $8.30K | $16.53M |
| Oct 29, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $31.73K | $16.42M |
| Oct 28, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $11.54K | $17.24M |
| Oct 27, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $10.03K | $17.74M |
| Oct 26, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $16.33K | $16.39M |
| Oct 25, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $16.27K | $16.34M |
| Oct 24, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $15.53K | $15.86M |
| Oct 23, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $12.93K | $15.56M |
| Oct 22, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $3.35K | $15.91M |
| Oct 21, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $85.42K | $16.83M |
| Oct 20, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $9.80K | $16.43M |
| Oct 19, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $2.42K | $17.12M |
| Oct 18, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $28.62K | $17.33M |
| Oct 17, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $8.37K | $17.94M |
| Oct 16, 2025 | $3.63 | $3.63 | $3.63 | $3.63 | $38.25K | $19.50M |
| Oct 15, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $63.90K | $20.62M |
| Oct 14, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $37.11K | $22.23M |
| Oct 13, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $120.57K | $22.54M |
| Oct 12, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $45.67K | $20.78M |
| Oct 11, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $95.14K | $21.88M |
| Oct 10, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $68.68K | $28.70M |
| Oct 9, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $365.94K | $29.81M |
| Oct 8, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $225.12K | $30.39M |
| Oct 7, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $48.01K | $30.15M |
| Oct 6, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $34.51K | $31.39M |
| Oct 5, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $173.23K | $30.02M |
| Oct 4, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $119.64K | $31.18M |
| Oct 3, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $113.16K | $30.09M |
| Oct 2, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $166.98K | $27.95M |
| Oct 1, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $208.75K | $25.39M |
| Sep 30, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $51.20K | $24.66M |
| Sep 29, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $14.94K | $24.33M |
| Sep 28, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $180.30K | $24.24M |
| Sep 27, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $68.72K | $23.49M |
| Sep 26, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $139.21K | $22.52M |
| Sep 25, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $151.76K | $24.04M |
| Sep 24, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $105.58K | $24.22M |
| Sep 23, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $151.12K | $23.75M |
| Sep 22, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $87.47K | $25.32M |
| Sep 21, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $105.33K | $25.14M |
| Sep 20, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $93.71K | $24.72M |
| Sep 19, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $269.99K | $25.46M |
| Sep 18, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $48.76K | $24.31M |
| Sep 17, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $98.78K | $22.10M |
| Sep 16, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $204.22K | $21.50M |
| Sep 15, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $253.86K | $21.54M |
| Sep 14, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $183.61K | $18.94M |
| Sep 13, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $412.37K | $18.74M |
| Sep 12, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $110.94K | $18.34M |
| Sep 11, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $191.61K | $18.18M |
| Sep 10, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $198.38K | $17.80M |
| Sep 9, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $55.29K | $17.86M |
| Sep 8, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $169.83K | $17.37M |
| Sep 7, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $99.64K | $17.03M |
| Sep 6, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $161.26K | $17.23M |
| Sep 5, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $59.87K | $17.20M |
| Sep 4, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $164.30K | $17.73M |
| Sep 3, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $256.07K | $17.56M |
| Sep 2, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $76.77K | $17.04M |
| Sep 1, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $148.28K | $17.24M |
| Aug 31, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $70.40K | $17.52M |
| Aug 30, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $70.61K | $17.31M |
| Aug 29, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $78.93K | $18.05M |
| Aug 28, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $124.01K | $17.04M |
| Aug 27, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $165.56K | $16.79M |
| Aug 26, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $312.22K | $16.29M |
| Aug 25, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $65.33K | $17.70M |
| Aug 24, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $122.15K | $17.74M |
| Aug 23, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $284.74K | $17.90M |
| Aug 22, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $78.72K | $16.37M |
| Aug 21, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $106.41K | $16.66M |
| Aug 20, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $152.63K | $15.97M |
| Aug 19, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $73.20K | $16.98M |
| Aug 18, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $128.00K | $17.89M |
| Aug 17, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $224.60K | $17.52M |
| Aug 16, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $37.88K | $17.31M |
| Aug 15, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $225.59K | $17.62M |
| Aug 14, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $60.36K | $18.77M |
| Aug 13, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $136.91K | $17.81M |
| Aug 12, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $49.36K | $16.75M |
| Aug 11, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $191.62K | $17.30M |
| Aug 10, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $33.46K | $17.59M |
| Aug 9, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $207.96K | $16.90M |
| Aug 8, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $254.63K | $16.00M |
| Aug 7, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $59.46K | $15.33M |
| Aug 6, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $135.38K | $15.45M |
| Aug 5, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $209.29K | $15.69M |
| Aug 4, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $124.30K | $15.15M |
| Aug 3, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $244.29K | $14.82M |
| Aug 2, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $243.50K | $14.98M |
| Aug 1, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $70.06K | $15.34M |
| Jul 31, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $132.86K | $16.00M |
| Jul 30, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | $72.09K | $16.23M |
| Jul 29, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $110.47K | $16.36M |
| Jul 28, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $123.35K | $17.28M |
| Jul 27, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $104.57K | $16.95M |
| Jul 26, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $105.92K | $16.75M |
| Jul 25, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $283.96K | $16.39M |
| Jul 24, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $130.75K | $16.78M |
| Jul 23, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | $241.27K | $19.15M |
| Jul 22, 2025 | $5.51 | $5.51 | $5.51 | $5.51 | $351.26K | $18.88M |
| Jul 21, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $250.06K | $18.50M |
| Jul 20, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $424.54K | $18.51M |
| Jul 19, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $587.56K | $18.92M |
| Jul 18, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $450.53K | $18.90M |
| Jul 17, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $735.59K | $18.43M |
| Jul 16, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $283.97K | $18.01M |
| Jul 15, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $38.50K | $17.53M |
| Jul 14, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $252.47K | $17.46M |
| Jul 13, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $95.27K | $16.96M |
| Jul 12, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $127.72K | $17.17M |
| Jul 11, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $339.94K | $17.05M |
| Jul 10, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $55.18K | $22.02M |
| Jul 9, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $429.85K | $21.18M |
| Jul 8, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $81.01K | $12.59M |
| Jul 7, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $349.62K | $12.59M |
| Jul 6, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $152.95K | $13.00M |
| Jul 5, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $40.73K | $12.95M |
| Jul 4, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $570.98K | $13.91M |
| Jul 3, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $35.86K | $14.00M |
| Jul 2, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $203.70K | $13.22M |
| Jul 1, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $98.98K | $14.35M |
| Jun 30, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $45.15K | $14.57M |
| Jun 29, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $164.73K | $14.29M |
| Jun 28, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $737.68K | $14.14M |
| Jun 27, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $718.64K | $14.94M |
| Jun 26, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $985.06K | $15.05M |
| Jun 25, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $495.78K | $15.30M |
| Jun 24, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $2.86M | $13.49M |
| Jun 23, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $71.03K | $12.30M |
| Jun 22, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $610.05K | $12.89M |
| Jun 21, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $1.77M | $9.55M |
| Jun 20, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $368.38K | $9.81M |
| Jun 19, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $375.35K | $9.94M |
| Jun 18, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $218.12K | $9.93M |
| Jun 17, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $391.32K | $10.59M |
| Jun 16, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $59.26K | $10.13M |
| Jun 15, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $305.90K | $0.00 |
| Jun 14, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $305.90K | $0.00 |