| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2023 | $8,33 | $9,40 | |
| 2024 | $9,92 | $8,72 | 13,83% |
| 2025 | $9,03 | $4,71 | 91,68% |
Publicité
Aptos (APT) Cours Historique
Cours historique du Aptos, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2023.
Tags: Jeton
| Premier Prix | 2023 Décembre ($8,37) |
|---|---|
| Prix le plus bas | 2025 Avril ($4,31) |
| Prix maximum | 2024 Mars ($18,12) |
| Meilleur mois | Décembre |
| Pire mois | Janvier |
Cours Aptos Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $8,99 | $10,95 | $7,54 | $9,40 | $2.8 B | $185.9 M | $362 M | 304.4 M | 18% |
| 2024 | $9,41 | $19,28 | $4,38 | $8,72 | $3.7 B | $215.2 M | $1.2 B | 393.8 M | 98% |
| 2025 | $6,07 | $10,63 | $3,92 | $4,71 | $3.4 B | $148.7 M | $752.8 M | 568.5 M | 60% |
Aptos Rendements annuels
Aptos Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 12,79% O:$8,33 C:$9,40 | |||||||||||
| 2024 | -5,80% O:$9,40 C:$8,85 | 31,94% O:$8,89 C:$11,73 | 45,80% O:$11,71 C:$17,07 | -48,77% O:$17,01 C:$8,72 | 4,84% O:$8,72 C:$9,15 | -22,67% O:$9,15 C:$7,07 | -9,30% O:$7,07 C:$6,42 | 1,28% O:$6,41 C:$6,50 | 18,33% O:$6,50 C:$7,69 | 19,58% O:$7,66 C:$9,15 | 46,14% O:$9,15 C:$13,38 | -34,86% O:$13,38 C:$8,72 |
| 2025 | -10,50% O:$8,72 C:$7,81 | -17,13% O:$7,80 C:$6,47 | -18,39% O:$6,46 C:$5,27 | 1,56% O:$5,27 C:$5,35 | -11,57% O:$5,35 C:$4,73 | 6,36% O:$4,73 C:$5,03 |
APT OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(APT) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/12/2025 | $5,02 | $5,07 | $4,68 | $4,71 | $102.9 M | 21.035.231 | $2.8 B |
| 06/11/2025 | $5,14 | $5,24 | $4,95 | $5,03 | $155.8 M | 30.561.851 | $2.9 B |
| 06/10/2025 | $4,96 | $5,14 | $4,88 | $5,13 | $126.8 M | 25.350.349 | $2.9 B |
| 06/09/2025 | $4,71 | $4,96 | $4,64 | $4,95 | $85.1 M | 17.853.558 | $2.7 B |
| 06/08/2025 | $4,75 | $4,78 | $4,65 | $4,71 | $68.7 M | 14.538.808 | $2.7 B |
| 06/07/2025 | $4,61 | $4,77 | $4,61 | $4,75 | $60.5 M | 12.808.622 | $2.7 B |
| 06/06/2025 | $4,49 | $4,72 | $4,47 | $4,61 | $89.8 M | 19.479.303 | $2.6 B |
| 06/05/2025 | $4,79 | $4,86 | $4,45 | $4,50 | $133.7 M | 28.209.418 | $2.7 B |
| 06/04/2025 | $4,94 | $5,01 | $4,77 | $4,79 | $85.6 M | 17.410.078 | $2.8 B |
| 06/03/2025 | $4,89 | $5,04 | $4,86 | $4,93 | $91 M | 18.388.706 | $2.8 B |
| 06/02/2025 | $4,81 | $4,90 | $4,67 | $4,89 | $104.7 M | 22.002.983 | $2.7 B |
| 06/01/2025 | $4,73 | $4,82 | $4,64 | $4,81 | $89.3 M | 18.832.785 | $2.7 B |
| 05/31/2025 | $4,74 | $4,82 | $4,56 | $4,73 | $148.5 M | 31.704.170 | $2.7 B |
| 05/30/2025 | $5,16 | $5,18 | $4,73 | $4,74 | $218.9 M | 43.897.956 | $2.9 B |
| 05/29/2025 | $5,39 | $5,57 | $5,15 | $5,16 | $125 M | 23.383.559 | $3.1 B |
| 05/28/2025 | $5,37 | $5,48 | $5,24 | $5,38 | $136.7 M | 25.604.976 | $3.1 B |
| 05/27/2025 | $5,29 | $5,52 | $5,20 | $5,37 | $115.2 M | 21.393.218 | $3.1 B |
| 05/26/2025 | $5,27 | $5,48 | $5,25 | $5,29 | $124 M | 23.175.990 | $3.1 B |
| 05/25/2025 | $5,32 | $5,34 | $5,01 | $5,27 | $119.4 M | 23.117.244 | $3 B |
| 05/24/2025 | $5,33 | $5,44 | $5,30 | $5,32 | $92.7 M | 17.230.392 | $3.1 B |
| 05/23/2025 | $5,72 | $5,99 | $5,33 | $5,34 | $228 M | 40.008.703 | $3.3 B |
| 05/22/2025 | $5,27 | $5,77 | $5,27 | $5,70 | $228.4 M | 41.453.584 | $3.2 B |
| 05/21/2025 | $5,15 | $5,39 | $5,09 | $5,28 | $160.3 M | 30.884.442 | $3 B |
| 05/20/2025 | $5,22 | $5,29 | $5,00 | $5,15 | $113.6 M | 22.103.889 | $2.9 B |
| 05/19/2025 | $5,19 | $5,21 | $4,84 | $5,21 | $133.6 M | 26.459.653 | $2.9 B |
| 05/18/2025 | $5,08 | $5,31 | $4,94 | $5,19 | $135.8 M | 26.377.027 | $3 B |
| 05/17/2025 | $5,26 | $5,27 | $5,03 | $5,08 | $120 M | 23.449.832 | $2.9 B |
| 05/16/2025 | $5,31 | $5,44 | $5,23 | $5,26 | $122.1 M | 22.780.983 | $3.1 B |
| 05/15/2025 | $5,74 | $5,82 | $5,21 | $5,31 | $165 M | 29.771.634 | $3.2 B |
| 05/14/2025 | $6,14 | $6,17 | $5,70 | $5,74 | $124 M | 20.945.161 | $3.4 B |
| 05/13/2025 | $5,85 | $6,24 | $5,52 | $6,15 | $187.2 M | 32.011.282 | $3.4 B |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) Historique cours | $2.511 | $302.497.722.231 | $30.947.385.431 | -4,79% | -9,07% | |
 | Solana (SOL) Historique cours | $144,41 | $70.269.829.369 | $5.422.361.475 | -5,15% | -9,79% | |
 | Cardano (ADA) Historique cours | $0,6293 | $22.137.365.639 | $894.068.972 | -4,56% | -8,46% | |
 | Sui (SUI) Historique cours | $2,98 | $8.973.231.628 | $1.471.074.424 | -6,88% | -10,47% | |
 | Hyperliquid (HYPE) Historique cours | $39,09 | $13.051.707.238 | $258.032.797 | -3,91% | -8,05% | |
 | Bittensor (TAO) Historique cours | $363,55 | $2.986.634.623 | $162.391.296 | -5,42% | -8,96% | |
 | Injective Protocol (INJ) Historique cours | $11,41 | $1.108.410.723 | $141.883.761 | -7,62% | -13,57% | |
 | Gala (GALA) Historique cours | $0,0147 | $539.808.003 | $135.145.116 | -6,60% | -11,98% | |
 | NEAR Protocol (NEAR) Historique cours | $2,20 | $2.591.947.228 | $210.506.668 | -7,19% | -11,42% |