Aptos Historical Data

APT Page 29
Download
Date Close Price change Market cap Trading volume
Feb 26, 8 AM $ 0.964
+0.22%
$ 751.42 million $ 228.45 million
Feb 26, 7 AM $ 0.961
-0.11%
$ 749.56 million $ 225.89 million
Feb 26, 6 AM $ 0.962
+0.31%
$ 750.37 million $ 206.16 million
Feb 26, 5 AM $ 0.959
-1.38%
$ 748.04 million $ 203.75 million
Feb 26, 4 AM $ 0.973
-0.62%
$ 758.55 million $ 200.15 million
Feb 26, 3 AM $ 0.979
-0.29%
$ 763.27 million $ 195.38 million
Feb 26, 2 AM $ 0.982
+0.51%
$ 765.52 million $ 194.5 million
Feb 26, 1 AM $ 0.977
-0.48%
$ 761.62 million $ 193.16 million
Feb 26, 12 AM $ 0.981
-2.10%
$ 765.27 million $ 192.08 million
Feb 25, 11 PM $ 1
-1.15%
$ 781.29 million $ 184.48 million
Feb 25, 10 PM $ 1.01
-2.85%
$ 790.38 million $ 179.47 million
Feb 25, 9 PM $ 1.04
-1.99%
$ 813.53 million $ 168.4 million
Feb 25, 8 PM $ 1.06
+1.44%
$ 830.01 million $ 147.83 million
Feb 25, 7 PM $ 1.05
+3.39%
$ 817.9 million $ 96.49 million
Feb 25, 6 PM $ 1.01
+2.45%
$ 791.07 million $ 89.56 million
Feb 25, 5 PM $ 0.99
-0.92%
$ 772.21 million $ 81.51 million
Feb 25, 4 PM $ 0.999
+4.90%
$ 779.36 million $ 71.45 million
Feb 25, 3 PM $ 0.953
+3.82%
$ 742.93 million $ 59.96 million
Feb 25, 2 PM $ 0.918
+3.01%
$ 715.59 million $ 53.84 million
Feb 25, 1 PM $ 0.891
-0.38%
$ 694.74 million $ 51.38 million
Feb 25, 12 PM $ 0.894
+2.58%
$ 697.4 million $ 48.74 million
Feb 25, 11 AM $ 0.872
+1.49%
$ 679.86 million $ 46.43 million
Feb 25, 10 AM $ 0.859
+0.12%
$ 669.86 million $ 45.95 million
Feb 25, 9 AM $ 0.858
+0.51%
$ 668.99 million $ 46.01 million
Feb 25, 8 AM $ 0.854
+0.63%
$ 665.53 million $ 45.91 million
Feb 25, 7 AM $ 0.848
+0.80%
$ 661.38 million $ 46.32 million
Feb 25, 6 AM $ 0.841
+0.14%
$ 656.11 million $ 46.97 million
Feb 25, 5 AM $ 0.84
-1.09%
$ 655.16 million $ 47.13 million
Feb 25, 4 AM $ 0.849
+0.29%
$ 662.38 million $ 48.07 million
Feb 25, 3 AM $ 0.847
-1.09%
$ 660.49 million $ 48.85 million
Feb 25, 2 AM $ 0.856
-0.51%
$ 667.75 million $ 50.29 million
Feb 25, 1 AM $ 0.861
+3.59%
$ 671.14 million $ 51.51 million
Feb 25, 12 AM $ 0.831
+0.86%
$ 647.88 million $ 49.67 million
Feb 24, 11 PM $ 0.824
+0.01%
$ 642.38 million $ 49.6 million
Feb 24, 10 PM $ 0.824
+0.08%
$ 642.33 million $ 49.82 million
Feb 24, 9 PM $ 0.823
-0.19%
$ 641.82 million $ 50.55 million
Feb 24, 8 PM $ 0.825
-0.44%
$ 642.94 million $ 51.32 million
Feb 24, 7 PM $ 0.828
+0.24%
$ 645.76 million $ 51.92 million
Feb 24, 6 PM $ 0.826
-0.29%
$ 644.2 million $ 52.69 million
Feb 24, 5 PM $ 0.829
-0.61%
$ 646.05 million $ 54.92 million
Feb 24, 4 PM $ 0.834
+1.05%
$ 649.09 million $ 56.7 million
Feb 24, 3 PM $ 0.825
+0.99%
$ 643.21 million $ 57.17 million
Feb 24, 2 PM $ 0.817
+1.02%
$ 636.89 million $ 57.54 million
Feb 24, 1 PM $ 0.809
-0.46%
$ 630.48 million $ 60.68 million
Feb 24, 12 PM $ 0.812
+0.22%
$ 633.38 million $ 60.85 million
Feb 24, 11 AM $ 0.811
+0.01%
$ 632 million $ 64.65 million
Feb 24, 10 AM $ 0.811
+0.52%
$ 631.94 million $ 65.22 million
Feb 24, 9 AM $ 0.806
-0.44%
$ 628.64 million $ 67 million
Feb 24, 8 AM $ 0.81
+0.86%
$ 631.41 million $ 73.82 million
Feb 24, 7 AM $ 0.803
+0.22%
$ 626.05 million $ 79.33 million