Aptos Historical Data

APT Page 18
Download
Date Close Price change Market cap Trading volume
Mar 20, 7 PM $ 0.998
+0.45%
$ 791.74 million $ 105.57 million
Mar 20, 6 PM $ 0.993
-0.80%
$ 788.21 million $ 105.09 million
Mar 20, 5 PM $ 1
+0.40%
$ 794.36 million $ 101.7 million
Mar 20, 4 PM $ 0.997
-0.76%
$ 791.45 million $ 101.33 million
Mar 20, 3 PM $ 1
+1.60%
$ 797.49 million $ 99.38 million
Mar 20, 2 PM $ 0.989
-1.66%
$ 784.96 million $ 97.78 million
Mar 20, 1 PM $ 1.01
+0.53%
$ 798.21 million $ 92.73 million
Mar 20, 12 PM $ 1
+0.56%
$ 794.03 million $ 91.24 million
Mar 20, 11 AM $ 0.995
-0.58%
$ 789.64 million $ 89.35 million
Mar 20, 10 AM $ 1
+0.54%
$ 794.19 million $ 85.73 million
Mar 20, 9 AM $ 0.995
+0.25%
$ 789.91 million $ 83.53 million
Mar 20, 8 AM $ 0.993
+0.54%
$ 787.97 million $ 79.67 million
Mar 20, 7 AM $ 0.988
-3.06%
$ 783.77 million $ 75.14 million
Mar 20, 6 AM $ 1.02
+2.58%
$ 808.5 million $ 67.31 million
Mar 20, 5 AM $ 0.993
+1.88%
$ 788.17 million $ 62.97 million
Mar 20, 4 AM $ 0.975
+1.49%
$ 773.66 million $ 58.99 million
Mar 20, 3 AM $ 0.961
-0.36%
$ 762.29 million $ 58.36 million
Mar 20, 2 AM $ 0.964
+0.08%
$ 765.02 million $ 59.35 million
Mar 20, 1 AM $ 0.963
+1.02%
$ 764.44 million $ 58.32 million
Mar 20, 12 AM $ 0.954
+0.48%
$ 756.73 million $ 57.98 million
Mar 19, 11 PM $ 0.949
+0.60%
$ 753 million $ 61.48 million
Mar 19, 10 PM $ 0.943
-0.21%
$ 748.49 million $ 61.99 million
Mar 19, 9 PM $ 0.945
+0.02%
$ 750.1 million $ 62.93 million
Mar 19, 8 PM $ 0.945
-0.02%
$ 749.95 million $ 64.69 million
Mar 19, 7 PM $ 0.945
+0.80%
$ 750.12 million $ 70.17 million
Mar 19, 6 PM $ 0.938
-0.69%
$ 744.14 million $ 70.16 million
Mar 19, 5 PM $ 0.944
+0.58%
$ 749.31 million $ 72.38 million
Mar 19, 4 PM $ 0.939
+0.02%
$ 745 million $ 72.56 million
Mar 19, 3 PM $ 0.939
-0.03%
$ 744.88 million $ 73.92 million
Mar 19, 2 PM $ 0.939
-1.23%
$ 745.09 million $ 74.16 million
Mar 19, 1 PM $ 0.951
-0.75%
$ 754.35 million $ 74.86 million
Mar 19, 12 PM $ 0.958
-0.75%
$ 760.06 million $ 74.36 million
Mar 19, 11 AM $ 0.965
+0.30%
$ 765.8 million $ 76.34 million
Mar 19, 10 AM $ 0.962
-0.61%
$ 763.47 million $ 79.61 million
Mar 19, 9 AM $ 0.968
+0.13%
$ 768.16 million $ 79.7 million
Mar 19, 8 AM $ 0.967
+0.07%
$ 767.16 million $ 79.23 million
Mar 19, 7 AM $ 0.966
-1.04%
$ 766.66 million $ 78.45 million
Mar 19, 6 AM $ 0.976
-0.01%
$ 774.7 million $ 76.07 million
Mar 19, 5 AM $ 0.976
-0.63%
$ 774.77 million $ 75.24 million
Mar 19, 4 AM $ 0.983
+0.22%
$ 779.64 million $ 75.7 million
Mar 19, 3 AM $ 0.98
+0.61%
$ 777.93 million $ 75.12 million
Mar 19, 2 AM $ 0.974
-0.42%
$ 773.19 million $ 75.01 million
Mar 19, 1 AM $ 0.979
-0.09%
$ 776.47 million $ 75.19 million
Mar 19, 12 AM $ 0.979
-1.00%
$ 777.17 million $ 76.15 million
Mar 18, 11 PM $ 0.989
+0.45%
$ 785.04 million $ 73.26 million
Mar 18, 10 PM $ 0.985
+0.15%
$ 781.52 million $ 72.17 million
Mar 18, 9 PM $ 0.983
+0.90%
$ 780.35 million $ 71.51 million
Mar 18, 8 PM $ 0.975
+2.15%
$ 773.38 million $ 70.24 million
Mar 18, 7 PM $ 0.954
+0.37%
$ 757.07 million $ 63.6 million
Mar 18, 6 PM $ 0.951
-0.77%
$ 754.26 million $ 62.78 million