Aptos Historical Data

APT Page 20
Download
Date Close Price change Market cap Trading volume
Mar 16, 6 PM $ 1
+0.04%
$ 796.08 million $ 118.72 million
Mar 16, 5 PM $ 1
-0.45%
$ 795.19 million $ 117.5 million
Mar 16, 4 PM $ 1.01
+1.79%
$ 798.78 million $ 115.91 million
Mar 16, 3 PM $ 0.989
-0.33%
$ 784.73 million $ 109.9 million
Mar 16, 2 PM $ 0.992
-1.62%
$ 787.29 million $ 106.96 million
Mar 16, 1 PM $ 1.01
+2.23%
$ 797.08 million $ 82.73 million
Mar 16, 12 PM $ 0.987
+0.58%
$ 782.73 million $ 76.05 million
Mar 16, 11 AM $ 0.981
+0.01%
$ 778.22 million $ 73.62 million
Mar 16, 10 AM $ 0.981
-0.53%
$ 778.01 million $ 75 million
Mar 16, 9 AM $ 0.986
+0.07%
$ 782.12 million $ 72.69 million
Mar 16, 8 AM $ 0.985
-0.62%
$ 781.58 million $ 70.71 million
Mar 16, 7 AM $ 0.992
+0.36%
$ 786.53 million $ 66.08 million
Mar 16, 6 AM $ 0.988
+0.34%
$ 783.69 million $ 59.16 million
Mar 16, 5 AM $ 0.985
+1.79%
$ 781.01 million $ 51.6 million
Mar 16, 4 AM $ 0.967
+1.59%
$ 767.26 million $ 48.49 million
Mar 16, 3 AM $ 0.952
+1.84%
$ 755.26 million $ 45.36 million
Mar 16, 2 AM $ 0.935
-0.31%
$ 741.62 million $ 41.72 million
Mar 16, 1 AM $ 0.938
+0.33%
$ 743.93 million $ 42.29 million
Mar 16, 12 AM $ 0.935
+0.00%
$ 741.49 million $ 41.36 million
Mar 15, 11 PM $ 0.935
-0.20%
$ 741.49 million $ 40.37 million
Mar 15, 10 PM $ 0.937
+0.48%
$ 743 million $ 38.91 million
Mar 15, 9 PM $ 0.932
+0.61%
$ 739.45 million $ 35.81 million
Mar 15, 8 PM $ 0.927
+0.09%
$ 734.95 million $ 35.37 million
Mar 15, 7 PM $ 0.926
+0.53%
$ 734.27 million $ 34.82 million
Mar 15, 6 PM $ 0.921
-0.67%
$ 730.43 million $ 33.87 million
Mar 15, 5 PM $ 0.927
+0.67%
$ 735.35 million $ 33.03 million
Mar 15, 4 PM $ 0.921
+0.02%
$ 730.46 million $ 33.13 million
Mar 15, 3 PM $ 0.921
-0.23%
$ 730.3 million $ 33.09 million
Mar 15, 2 PM $ 0.923
+0.20%
$ 731.97 million $ 33.16 million
Mar 15, 1 PM $ 0.921
-0.92%
$ 730.49 million $ 33.25 million
Mar 15, 12 PM $ 0.929
+0.13%
$ 737.21 million $ 32.09 million
Mar 15, 11 AM $ 0.928
+0.03%
$ 736.26 million $ 31.9 million
Mar 15, 10 AM $ 0.928
+0.49%
$ 735.96 million $ 32.39 million
Mar 15, 9 AM $ 0.923
-0.19%
$ 732.36 million $ 32.21 million
Mar 15, 8 AM $ 0.925
-0.15%
$ 733.73 million $ 31.94 million
Mar 15, 7 AM $ 0.927
+0.54%
$ 734.82 million $ 32.24 million
Mar 15, 6 AM $ 0.921
-0.27%
$ 730.85 million $ 32.74 million
Mar 15, 5 AM $ 0.924
-0.03%
$ 732.84 million $ 34.28 million
Mar 15, 4 AM $ 0.924
-0.27%
$ 733.05 million $ 35.74 million
Mar 15, 3 AM $ 0.927
-0.55%
$ 735.03 million $ 36.43 million
Mar 15, 2 AM $ 0.932
+0.91%
$ 739.13 million $ 36.13 million
Mar 15, 1 AM $ 0.924
+1.19%
$ 732.46 million $ 34.98 million
Mar 15, 12 AM $ 0.913
-0.89%
$ 723.86 million $ 35.03 million
Mar 14, 11 PM $ 0.921
+0.68%
$ 730.39 million $ 35.64 million
Mar 14, 10 PM $ 0.915
+0.06%
$ 725.43 million $ 37.37 million
Mar 14, 9 PM $ 0.914
-0.05%
$ 725.01 million $ 40.89 million
Mar 14, 8 PM $ 0.915
+0.17%
$ 725.38 million $ 43.09 million
Mar 14, 7 PM $ 0.913
-0.17%
$ 724.11 million $ 43.93 million
Mar 14, 6 PM $ 0.915
+0.07%
$ 725.31 million $ 46.39 million
Mar 14, 5 PM $ 0.914
-0.27%
$ 724.81 million $ 48.87 million