Aptos Historical Data

APT Page 16
Download
Date Close Price change Market cap Trading volume
Mar 24, 9 PM $ 1.08
+0.37%
$ 860.52 million $ 150.26 million
Mar 24, 8 PM $ 1.08
+2.46%
$ 857.4 million $ 160.28 million
Mar 24, 7 PM $ 1.05
+1.00%
$ 836.92 million $ 171.39 million
Mar 24, 6 PM $ 1.04
+0.04%
$ 828.67 million $ 174.4 million
Mar 24, 5 PM $ 1.04
-0.17%
$ 828.3 million $ 180.51 million
Mar 24, 4 PM $ 1.05
+1.26%
$ 829.76 million $ 186.48 million
Mar 24, 3 PM $ 1.03
-0.74%
$ 819.4 million $ 191.44 million
Mar 24, 2 PM $ 1.04
-0.09%
$ 825.48 million $ 195.24 million
Mar 24, 1 PM $ 1.04
-0.79%
$ 826.29 million $ 193.43 million
Mar 24, 12 PM $ 1.05
-0.55%
$ 832.94 million $ 192.35 million
Mar 24, 11 AM $ 1.06
-0.53%
$ 837.52 million $ 192.83 million
Mar 24, 10 AM $ 1.06
-1.22%
$ 842.07 million $ 201.76 million
Mar 24, 9 AM $ 1.07
-0.20%
$ 852.27 million $ 197.87 million
Mar 24, 8 AM $ 1.08
+1.97%
$ 854.02 million $ 192.89 million
Mar 24, 7 AM $ 1.05
-0.42%
$ 837.37 million $ 186.15 million
Mar 24, 6 AM $ 1.06
-1.06%
$ 840.68 million $ 180.97 million
Mar 24, 5 AM $ 1.07
+1.82%
$ 849.72 million $ 171.41 million
Mar 24, 4 AM $ 1.05
-0.58%
$ 834.4 million $ 169.11 million
Mar 24, 3 AM $ 1.06
+0.94%
$ 839.25 million $ 167.3 million
Mar 24, 2 AM $ 1.05
+0.03%
$ 831.46 million $ 166.27 million
Mar 24, 1 AM $ 1.05
-0.82%
$ 831.22 million $ 165.74 million
Mar 24, 12 AM $ 1.06
-1.10%
$ 838.13 million $ 164.03 million
Mar 23, 11 PM $ 1.07
+1.15%
$ 847.44 million $ 158.13 million
Mar 23, 10 PM $ 1.06
-1.40%
$ 837.99 million $ 145.97 million
Mar 23, 9 PM $ 1.07
+0.80%
$ 849.9 million $ 136.79 million
Mar 23, 8 PM $ 1.06
+5.70%
$ 843.22 million $ 127.48 million
Mar 23, 7 PM $ 1.01
-0.61%
$ 797.73 million $ 109.7 million
Mar 23, 6 PM $ 1.01
+2.96%
$ 802.59 million $ 104.74 million
Mar 23, 5 PM $ 0.982
-1.05%
$ 779.53 million $ 96.33 million
Mar 23, 4 PM $ 0.993
+1.92%
$ 787.79 million $ 88.48 million
Mar 23, 3 PM $ 0.974
+1.52%
$ 772.95 million $ 80.94 million
Mar 23, 2 PM $ 0.959
+0.73%
$ 761.55 million $ 76.17 million
Mar 23, 1 PM $ 0.953
+1.04%
$ 756.05 million $ 72.91 million
Mar 23, 12 PM $ 0.943
-0.14%
$ 748.24 million $ 71.57 million
Mar 23, 11 AM $ 0.944
+3.12%
$ 749.29 million $ 70.31 million
Mar 23, 10 AM $ 0.915
+0.07%
$ 726.45 million $ 59.49 million
Mar 23, 9 AM $ 0.915
+0.17%
$ 725.91 million $ 60.14 million
Mar 23, 8 AM $ 0.913
-0.38%
$ 724.66 million $ 59.59 million
Mar 23, 7 AM $ 0.917
-0.58%
$ 727.38 million $ 60.67 million
Mar 23, 6 AM $ 0.922
-2.15%
$ 731.64 million $ 59.29 million
Mar 23, 5 AM $ 0.942
-0.67%
$ 747.75 million $ 58.03 million
Mar 23, 4 AM $ 0.949
-0.03%
$ 752.86 million $ 57.47 million
Mar 23, 3 AM $ 0.949
+0.07%
$ 753.11 million $ 57.5 million
Mar 23, 2 AM $ 0.948
+0.06%
$ 752.56 million $ 56.95 million
Mar 23, 1 AM $ 0.948
+0.35%
$ 752.14 million $ 55.18 million
Mar 23, 12 AM $ 0.945
+1.66%
$ 749.56 million $ 55.52 million
Mar 22, 11 PM $ 0.929
-0.11%
$ 737.36 million $ 56.92 million
Mar 22, 10 PM $ 0.93
+0.75%
$ 738.11 million $ 58.29 million
Mar 22, 9 PM $ 0.923
+0.02%
$ 732.62 million $ 57.33 million
Mar 22, 8 PM $ 0.923
+0.62%
$ 732.46 million $ 52.75 million