TruFin Staked APT
TRUAPT
Rank #1009
$3.21
Updated 8 days ago
Market Cap
$29.40M
24h Volume
$104.02
Avg Volume (90d)
$134.27K
24h High/Low
$3.41
$3.20
$3.20
Price Chart
Categories & Chains
Categories
Aptos Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staking
Liquid Staked APT
Chains
Aptos
0xaef6a8c3182e076...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3.21 | $3.41 | $3.20 | $3.21 | $104.02 | $29.40M |
| Nov 10, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $139.05 | $29.97M |
| Nov 9, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $1.40K | $28.47M |
| Nov 8, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $618.33 | $29.36M |
| Nov 7, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $2.54 | $25.32M |
| Nov 6, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $72.85 | $24.85M |
| Nov 5, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $379.50 | $23.77M |
| Nov 4, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $118.47 | $25.68M |
| Nov 3, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $315.08 | $31.24M |
| Nov 2, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $1.95M | $30.81M |
| Nov 1, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $9.55 | $32.15M |
| Oct 31, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $9.36 | $31.51M |
| Oct 30, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $428.04K | $33.51M |
| Oct 29, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $111.87K | $33.63M |
| Oct 28, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $504.86 | $34.66M |
| Oct 27, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $504.86 | $34.66M |
| Oct 26, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $14.81K | $32.98M |
| Oct 25, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $14.86K | $33.09M |
| Oct 24, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $52.00 | $32.51M |
| Oct 23, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $158.54K | $31.93M |
| Oct 22, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $166.98 | $32.30M |
| Oct 21, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $25.44K | $32.67M |
| Oct 20, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $432.57K | $31.96M |
| Oct 19, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $483.81 | $31.76M |
| Oct 18, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $560.84 | $31.99M |
| Oct 17, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $1.17K | $32.97M |
| Oct 16, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $134.01K | $35.18M |
| Oct 15, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $323.19K | $37.08M |
| Oct 14, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $30.21K | $39.30M |
| Oct 13, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $911.85K | $39.36M |
| Oct 12, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $403.43K | $36.51M |
| Oct 11, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $836.07K | $37.23M |
| Oct 10, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $859.14K | $50.11M |
| Oct 9, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $560.09K | $51.89M |
| Oct 8, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $563.67K | $53.21M |
| Oct 7, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $1.17M | $52.99M |
| Oct 6, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $487.55K | $54.83M |
| Oct 5, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $878.78K | $52.30M |
| Oct 4, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $286.05K | $53.85M |
| Oct 3, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $83.74 | $52.39M |
| Oct 2, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $83.74 | $52.39M |
| Sep 30, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $338.63 | $42.60M |
| Sep 29, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $211.91 | $42.47M |
| Sep 28, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $211.91 | $42.47M |
| Sep 27, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $205.47 | $41.15M |
| Sep 26, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $205.47 | $41.15M |
| Sep 24, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $1.89K | $43.38M |
| Sep 23, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $1.89K | $43.38M |
| Sep 22, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $0.00 | $46.26M |
| Sep 21, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $2.97K | $46.33M |
| Sep 20, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $2.97K | $46.33M |
| Sep 18, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $445.25 | $44.21M |
| Sep 17, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $448.77 | $44.56M |
| Sep 16, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $101.02 | $44.26M |
| Sep 15, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $108.36 | $45.40M |
| Sep 14, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $124.97 | $46.79M |
| Sep 13, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $57.72 | $46.33M |
| Sep 12, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $57.72 | $46.33M |
| Sep 10, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $4.62 | $43.90M |
| Sep 9, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $414.08 | $44.20M |
| Sep 8, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $11.55 | $42.92M |
| Sep 7, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $4.26K | $42.04M |
| Sep 6, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $168.15 | $42.65M |
| Sep 5, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $2.83K | $42.57M |
| Sep 4, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $1.17 | $43.60M |
| Sep 3, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $4.93 | $43.53M |
| Sep 2, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $71.56 | $42.18M |
| Sep 1, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $8.53 | $42.79M |
| Aug 31, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $274.04 | $43.38M |
| Aug 30, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $274.04 | $43.38M |
| Aug 29, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $159.65 | $43.97M |
| Aug 28, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $159.03 | $43.81M |
| Aug 27, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $759.41 | $43.82M |
| Aug 26, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $249.46 | $42.54M |
| Aug 25, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $238.06 | $46.57M |
| Aug 24, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $12.44 | $47.67M |
| Aug 23, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $55.79 | $47.96M |
| Aug 22, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $17.85 | $44.14M |
| Aug 21, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $1.44K | $45.09M |