Aptos Historical Data

APT Page 28
Download
Date Close Price change Market cap Trading volume
Feb 28, 9 AM $ 0.876
-1.19%
$ 683.51 million $ 93.01 million
Feb 28, 8 AM $ 0.887
-1.51%
$ 691.77 million $ 94.82 million
Feb 28, 7 AM $ 0.9
+1.78%
$ 702.4 million $ 63.59 million
Feb 28, 6 AM $ 0.885
-3.70%
$ 690.14 million $ 61.19 million
Feb 28, 5 AM $ 0.919
-0.52%
$ 716.68 million $ 57.34 million
Feb 28, 4 AM $ 0.924
-0.35%
$ 720.45 million $ 58.03 million
Feb 28, 3 AM $ 0.927
-1.15%
$ 722.94 million $ 58.95 million
Feb 28, 2 AM $ 0.938
+0.41%
$ 731.36 million $ 83.45 million
Feb 28, 1 AM $ 0.934
+0.32%
$ 728.47 million $ 83.73 million
Feb 28, 12 AM $ 0.93
-0.89%
$ 725.57 million $ 78.36 million
Feb 27, 11 PM $ 0.939
+0.18%
$ 732.1 million $ 73.4 million
Feb 27, 10 PM $ 0.937
+0.02%
$ 730.76 million $ 73.19 million
Feb 27, 9 PM $ 0.937
-0.37%
$ 730.62 million $ 72.72 million
Feb 27, 8 PM $ 0.94
+0.69%
$ 733.36 million $ 72.47 million
Feb 27, 7 PM $ 0.934
-0.54%
$ 728.3 million $ 73.35 million
Feb 27, 6 PM $ 0.939
-0.54%
$ 732.23 million $ 75.7 million
Feb 27, 5 PM $ 0.944
+0.72%
$ 736.1 million $ 76.24 million
Feb 27, 4 PM $ 0.937
-1.94%
$ 730.58 million $ 76.67 million
Feb 27, 3 PM $ 0.955
+0.75%
$ 745.03 million $ 82.12 million
Feb 27, 2 PM $ 0.948
-1.15%
$ 739.47 million $ 88.89 million
Feb 27, 1 PM $ 0.959
-0.32%
$ 748.03 million $ 87.93 million
Feb 27, 12 PM $ 0.962
-1.09%
$ 750.45 million $ 86.43 million
Feb 27, 11 AM $ 0.973
-0.83%
$ 758.59 million $ 84.33 million
Feb 27, 10 AM $ 0.981
-2.23%
$ 764.98 million $ 82.83 million
Feb 27, 9 AM $ 1
-0.59%
$ 782.3 million $ 78.83 million
Feb 27, 8 AM $ 1.01
-0.76%
$ 786.91 million $ 78.29 million
Feb 27, 7 AM $ 1.02
+0.98%
$ 792.95 million $ 77.34 million
Feb 27, 6 AM $ 1.01
+1.24%
$ 785.28 million $ 78.04 million
Feb 27, 5 AM $ 0.994
+0.13%
$ 775.64 million $ 79.21 million
Feb 27, 4 AM $ 0.993
+1.27%
$ 774.65 million $ 82.63 million
Feb 27, 3 AM $ 0.981
+0.57%
$ 764.91 million $ 85.92 million
Feb 27, 2 AM $ 0.975
-0.07%
$ 760.56 million $ 86.95 million
Feb 27, 1 AM $ 0.976
+0.61%
$ 761.09 million $ 61.12 million
Feb 27, 12 AM $ 0.97
+0.45%
$ 756.46 million $ 65.17 million
Feb 26, 11 PM $ 0.965
+0.24%
$ 752.86 million $ 69.55 million
Feb 26, 10 PM $ 0.963
+0.27%
$ 751.03 million $ 73.64 million
Feb 26, 9 PM $ 0.96
+0.44%
$ 748.99 million $ 82.01 million
Feb 26, 8 PM $ 0.956
-1.47%
$ 745.76 million $ 175.78 million
Feb 26, 7 PM $ 0.97
+1.77%
$ 756.9 million $ 207.33 million
Feb 26, 6 PM $ 0.954
+1.87%
$ 743.75 million $ 208.91 million
Feb 26, 5 PM $ 0.936
+0.60%
$ 730.1 million $ 213.01 million
Feb 26, 4 PM $ 0.93
-4.19%
$ 725.73 million $ 218.07 million
Feb 26, 3 PM $ 0.971
+0.60%
$ 757.45 million $ 223.39 million
Feb 26, 2 PM $ 0.965
+0.09%
$ 752.92 million $ 225.35 million
Feb 26, 1 PM $ 0.965
-0.42%
$ 752.26 million $ 226.73 million
Feb 26, 12 PM $ 0.969
+1.28%
$ 755.42 million $ 229.35 million
Feb 26, 11 AM $ 0.956
+0.05%
$ 745.84 million $ 231.72 million
Feb 26, 10 AM $ 0.956
-1.26%
$ 745.25 million $ 231.57 million
Feb 26, 9 AM $ 0.968
+0.45%
$ 754.75 million $ 230.81 million
Feb 26, 8 AM $ 0.964
+0.22%
$ 751.42 million $ 228.45 million