Aptos Historical Data

APT Page 29
Download
Date Close Price change Market cap Trading volume
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
Apr 28, 8 AM $ 0.965
+0.54%
$ 778.26 million $ 47.87 million
Apr 28, 7 AM $ 0.959
-0.24%
$ 774.12 million $ 48.1 million
Apr 28, 6 AM $ 0.962
-1.05%
$ 775.92 million $ 48.78 million
Apr 28, 5 AM $ 0.972
-1.39%
$ 784.13 million $ 50.1 million
Apr 28, 4 AM $ 0.986
+1.19%
$ 795.16 million $ 45.26 million
Apr 28, 3 AM $ 0.974
+1.12%
$ 785.49 million $ 40.35 million
Apr 28, 2 AM $ 0.963
-0.54%
$ 776.78 million $ 38.79 million
Apr 28, 1 AM $ 0.968
+0.08%
$ 781.03 million $ 38.45 million
Apr 28, 12 AM $ 0.967
+0.07%
$ 780.42 million $ 39.32 million
Apr 27, 11 PM $ 0.967
+0.61%
$ 779.91 million $ 40.26 million
Apr 27, 10 PM $ 0.961
+0.62%
$ 775.16 million $ 40.13 million
Apr 27, 9 PM $ 0.955
+0.26%
$ 770.5 million $ 40.08 million
Apr 27, 8 PM $ 0.953
+0.33%
$ 768.55 million $ 40.81 million
Apr 27, 7 PM $ 0.949
-0.40%
$ 765.94 million $ 40.53 million
Apr 27, 6 PM $ 0.953
+0.05%
$ 768.98 million $ 40.69 million
Apr 27, 5 PM $ 0.953
+0.28%
$ 768.59 million $ 40.9 million
Apr 27, 4 PM $ 0.95
+0.49%
$ 766.4 million $ 40.76 million
Apr 27, 3 PM $ 0.945
-1.95%
$ 762.57 million $ 41.59 million
Apr 27, 2 PM $ 0.964
+0.70%
$ 777.8 million $ 40.36 million
Apr 27, 1 PM $ 0.957
-0.01%
$ 772.44 million $ 39.96 million
Apr 27, 12 PM $ 0.958
+0.01%
$ 772.59 million $ 39.56 million
Apr 27, 11 AM $ 0.957
-0.03%
$ 772.36 million $ 40.69 million
Apr 27, 10 AM $ 0.958
+0.05%
$ 772.62 million $ 44.02 million
Apr 27, 9 AM $ 0.957
+0.34%
$ 772.21 million $ 44.84 million
Apr 27, 8 AM $ 0.954
+0.03%
$ 769.62 million $ 43.97 million
Apr 27, 7 AM $ 0.954
-0.36%
$ 769.66 million $ 44.26 million
Apr 27, 6 AM $ 0.958
-0.65%
$ 772.67 million $ 43.05 million
Apr 27, 5 AM $ 0.964
-2.07%
$ 777.74 million $ 40.83 million
Apr 27, 4 AM $ 0.984
-0.37%
$ 794.17 million $ 38.18 million
Apr 27, 3 AM $ 0.988
-0.22%
$ 797.13 million $ 38.39 million
Apr 27, 2 AM $ 0.99
+0.04%
$ 798.87 million $ 38.21 million
Apr 27, 1 AM $ 0.99
+0.02%
$ 798.34 million $ 37.85 million
Apr 27, 12 AM $ 0.989
+0.56%
$ 798.12 million $ 36.96 million
Apr 26, 11 PM $ 0.984
+0.02%
$ 793.69 million $ 36.33 million
Apr 26, 10 PM $ 0.984
-0.17%
$ 793.57 million $ 35.94 million
Apr 26, 9 PM $ 0.985
-0.25%
$ 794.91 million $ 35.7 million
Apr 26, 8 PM $ 0.988
-0.01%
$ 796.92 million $ 34.76 million
Apr 26, 7 PM $ 0.988
-0.21%
$ 797 million $ 34.26 million
Apr 26, 6 PM $ 0.99
+0.12%
$ 798.69 million $ 33.58 million
Apr 26, 5 PM $ 0.989
+0.14%
$ 797.72 million $ 32.78 million
Apr 26, 4 PM $ 0.987
-0.43%
$ 796.62 million $ 32.89 million
Apr 26, 3 PM $ 0.992
+0.86%
$ 800.06 million $ 32.03 million
Apr 26, 2 PM $ 0.983
+0.54%
$ 793.27 million $ 31.23 million
Apr 26, 1 PM $ 0.978
-0.27%
$ 789 million $ 31.34 million
Apr 26, 12 PM $ 0.981
-1.06%
$ 791.17 million $ 31.32 million
Apr 26, 11 AM $ 0.991
+0.17%
$ 799.63 million $ 30.18 million
Apr 26, 10 AM $ 0.989
+0.41%
$ 798.24 million $ 27.23 million
Apr 26, 9 AM $ 0.985
+0.56%
$ 795.01 million $ 26.83 million