Aptos Historical Data

APT Page 28
Download
Date Close Price change Market cap Trading volume
Apr 30, 10 AM $ 1
-0.20%
$ 810.43 million $ 66.33 million
Apr 30, 9 AM $ 1.01
-0.10%
$ 812.17 million $ 67.2 million
Apr 30, 8 AM $ 1.01
+0.02%
$ 812.92 million $ 67.48 million
Apr 30, 7 AM $ 1.01
+0.69%
$ 812.77 million $ 77.92 million
Apr 30, 6 AM $ 1
+0.04%
$ 807.22 million $ 81.61 million
Apr 30, 5 AM $ 1
+0.10%
$ 806.83 million $ 84.42 million
Apr 30, 4 AM $ 0.999
-3.44%
$ 806.1 million $ 83.53 million
Apr 30, 3 AM $ 1.03
+2.26%
$ 834.82 million $ 80.66 million
Apr 30, 2 AM $ 1.01
-1.15%
$ 816.4 million $ 78.81 million
Apr 30, 1 AM $ 1.02
+2.49%
$ 825.98 million $ 73.55 million
Apr 30, 12 AM $ 0.999
+0.94%
$ 805.9 million $ 71.17 million
Apr 29, 11 PM $ 0.989
+0.20%
$ 798.36 million $ 69.64 million
Apr 29, 10 PM $ 0.987
-0.12%
$ 796.73 million $ 69.36 million
Apr 29, 9 PM $ 0.989
+0.71%
$ 797.71 million $ 68.84 million
Apr 29, 8 PM $ 0.982
+1.13%
$ 792.19 million $ 67.16 million
Apr 29, 7 PM $ 0.971
+0.92%
$ 783.33 million $ 65.34 million
Apr 29, 6 PM $ 0.962
-1.86%
$ 776.17 million $ 63.81 million
Apr 29, 5 PM $ 0.98
+1.26%
$ 790.88 million $ 60.29 million
Apr 29, 4 PM $ 0.968
-0.05%
$ 781.05 million $ 60.22 million
Apr 29, 3 PM $ 0.968
-1.56%
$ 781.43 million $ 59.84 million
Apr 29, 2 PM $ 0.984
-0.56%
$ 793.83 million $ 58.5 million
Apr 29, 1 PM $ 0.989
+0.15%
$ 798.29 million $ 59.02 million
Apr 29, 12 PM $ 0.988
-0.53%
$ 797.12 million $ 59.12 million
Apr 29, 11 AM $ 0.993
-0.96%
$ 801.33 million $ 57.52 million
Apr 29, 10 AM $ 1
+0.46%
$ 809.1 million $ 55.51 million
Apr 29, 9 AM $ 0.998
+0.95%
$ 805.41 million $ 53.96 million
Apr 29, 8 AM $ 0.989
-1.28%
$ 797.82 million $ 53.21 million
Apr 29, 7 AM $ 1
-0.28%
$ 808.19 million $ 41.79 million
Apr 29, 6 AM $ 1
+0.88%
$ 810.42 million $ 36.9 million
Apr 29, 5 AM $ 0.996
-0.21%
$ 803.34 million $ 34.45 million
Apr 29, 4 AM $ 0.998
+0.67%
$ 805.01 million $ 39.74 million
Apr 29, 3 AM $ 0.991
+2.13%
$ 799.63 million $ 41.94 million
Apr 29, 2 AM $ 0.97
+0.20%
$ 783.01 million $ 42.1 million
Apr 29, 1 AM $ 0.969
+0.24%
$ 781.46 million $ 42.43 million
Apr 29, 12 AM $ 0.966
+0.02%
$ 779.67 million $ 42.22 million
Apr 28, 11 PM $ 0.966
+0.33%
$ 779.49 million $ 42.1 million
Apr 28, 10 PM $ 0.963
-0.04%
$ 776.95 million $ 42.17 million
Apr 28, 9 PM $ 0.963
-0.43%
$ 777.23 million $ 42.51 million
Apr 28, 8 PM $ 0.967
-0.38%
$ 780.58 million $ 42.43 million
Apr 28, 7 PM $ 0.971
+0.41%
$ 783.53 million $ 42.86 million
Apr 28, 6 PM $ 0.967
+0.32%
$ 780.27 million $ 47.8 million
Apr 28, 5 PM $ 0.964
+0.07%
$ 777.84 million $ 48.14 million
Apr 28, 4 PM $ 0.963
-0.02%
$ 777.4 million $ 48.19 million
Apr 28, 3 PM $ 0.964
+0.06%
$ 777.54 million $ 48.45 million
Apr 28, 2 PM $ 0.963
-0.52%
$ 777.1 million $ 50.34 million
Apr 28, 1 PM $ 0.968
+0.61%
$ 781.15 million $ 50.32 million
Apr 28, 12 PM $ 0.962
+0.30%
$ 776.37 million $ 49.3 million
Apr 28, 11 AM $ 0.959
-0.70%
$ 773.78 million $ 48.75 million
Apr 28, 10 AM $ 0.966
+0.30%
$ 779.19 million $ 48.17 million
Apr 28, 9 AM $ 0.963
-0.19%
$ 776.81 million $ 47.7 million