Aptos Historical Data

APT Page 27
Download
Date Close Price change Market cap Trading volume
Mar 2, 10 AM $ 0.923
-0.17%
$ 720.56 million $ 68.94 million
Mar 2, 9 AM $ 0.925
+0.06%
$ 721.77 million $ 68.95 million
Mar 2, 8 AM $ 0.924
-0.36%
$ 721.3 million $ 69.09 million
Mar 2, 7 AM $ 0.928
-0.91%
$ 723.92 million $ 68.59 million
Mar 2, 6 AM $ 0.936
-1.43%
$ 730.59 million $ 67.59 million
Mar 2, 5 AM $ 0.95
-0.40%
$ 741.19 million $ 67.29 million
Mar 2, 4 AM $ 0.954
-0.14%
$ 744.14 million $ 67.05 million
Mar 2, 3 AM $ 0.955
+0.16%
$ 745.22 million $ 69.08 million
Mar 2, 2 AM $ 0.954
-0.33%
$ 744.05 million $ 68.88 million
Mar 2, 1 AM $ 0.957
+0.87%
$ 746.55 million $ 69.94 million
Mar 2, 12 AM $ 0.949
+2.20%
$ 740.11 million $ 70.51 million
Mar 1, 11 PM $ 0.928
+0.57%
$ 724.2 million $ 69.82 million
Mar 1, 10 PM $ 0.923
+0.36%
$ 720.1 million $ 68.97 million
Mar 1, 9 PM $ 0.92
+1.27%
$ 717.55 million $ 68.06 million
Mar 1, 8 PM $ 0.908
-1.33%
$ 708.57 million $ 69.14 million
Mar 1, 7 PM $ 0.92
-1.06%
$ 718.15 million $ 73.26 million
Mar 1, 6 PM $ 0.93
+0.23%
$ 725.87 million $ 74.87 million
Mar 1, 5 PM $ 0.928
-0.33%
$ 724.18 million $ 81.43 million
Mar 1, 4 PM $ 0.931
-0.94%
$ 726.61 million $ 79.09 million
Mar 1, 3 PM $ 0.94
-0.02%
$ 733.49 million $ 78.77 million
Mar 1, 2 PM $ 0.94
-0.64%
$ 733.67 million $ 79.13 million
Mar 1, 1 PM $ 0.946
+1.05%
$ 738.36 million $ 79.96 million
Mar 1, 12 PM $ 0.936
-0.69%
$ 730.52 million $ 78.96 million
Mar 1, 11 AM $ 0.943
-0.01%
$ 735.77 million $ 79.23 million
Mar 1, 10 AM $ 0.943
-0.05%
$ 735.7 million $ 81.43 million
Mar 1, 9 AM $ 0.943
-0.57%
$ 736.09 million $ 83.17 million
Mar 1, 8 AM $ 0.949
-1.77%
$ 740.33 million $ 83.81 million
Mar 1, 7 AM $ 0.966
+0.27%
$ 753.68 million $ 84.93 million
Mar 1, 6 AM $ 0.963
-0.35%
$ 751.66 million $ 89.41 million
Mar 1, 5 AM $ 0.967
+0.31%
$ 754.47 million $ 95.55 million
Mar 1, 4 AM $ 0.964
+0.33%
$ 752.14 million $ 95.4 million
Mar 1, 3 AM $ 0.961
-0.69%
$ 749.64 million $ 92.88 million
Mar 1, 2 AM $ 0.968
+0.36%
$ 754.84 million $ 92.34 million
Mar 1, 1 AM $ 0.964
+1.98%
$ 752.16 million $ 89.72 million
Mar 1, 12 AM $ 0.945
-1.78%
$ 737.54 million $ 96.24 million
Feb 28, 11 PM $ 0.962
+0.03%
$ 750.9 million $ 104.19 million
Feb 28, 10 PM $ 0.962
+0.32%
$ 750.64 million $ 104.05 million
Feb 28, 9 PM $ 0.959
-0.05%
$ 748.22 million $ 103.68 million
Feb 28, 8 PM $ 0.96
+1.43%
$ 748.69 million $ 102.54 million
Feb 28, 7 PM $ 0.946
+2.16%
$ 738.14 million $ 97.59 million
Feb 28, 6 PM $ 0.926
+3.06%
$ 722.56 million $ 95.35 million
Feb 28, 5 PM $ 0.899
+0.95%
$ 701.09 million $ 88.5 million
Feb 28, 4 PM $ 0.89
-0.44%
$ 694.5 million $ 89.94 million
Feb 28, 3 PM $ 0.894
+0.50%
$ 697.56 million $ 90.47 million
Feb 28, 2 PM $ 0.89
+0.04%
$ 694.09 million $ 91.04 million
Feb 28, 1 PM $ 0.889
+1.07%
$ 693.76 million $ 90.01 million
Feb 28, 12 PM $ 0.88
+1.45%
$ 686.41 million $ 89.93 million
Feb 28, 11 AM $ 0.867
-1.33%
$ 676.57 million $ 91.08 million
Feb 28, 10 AM $ 0.879
+0.31%
$ 685.49 million $ 91.66 million
Feb 28, 9 AM $ 0.876
-1.19%
$ 683.51 million $ 93.01 million