Aptos Historical Data

APT Page 3
Download
Date Close Price change Market cap Trading volume
Apr 20, 5 AM $ 0.914
-1.17%
$ 737.02 million $ 53.62 million
Apr 20, 4 AM $ 0.925
+0.14%
$ 745.77 million $ 53.15 million
Apr 20, 3 AM $ 0.923
+0.22%
$ 744.69 million $ 53.3 million
Apr 20, 2 AM $ 0.921
-0.29%
$ 743.08 million $ 54.23 million
Apr 20, 1 AM $ 0.924
+0.18%
$ 745.22 million $ 56.89 million
Apr 20, 12 AM $ 0.922
+1.30%
$ 743.89 million $ 58.12 million
Apr 19, 11 PM $ 0.911
-0.35%
$ 734.34 million $ 58.89 million
Apr 19, 10 PM $ 0.914
-1.44%
$ 736.94 million $ 58.77 million
Apr 19, 9 PM $ 0.927
-0.01%
$ 747.72 million $ 57.58 million
Apr 19, 8 PM $ 0.927
-0.03%
$ 747.81 million $ 57.79 million
Apr 19, 7 PM $ 0.928
+0.55%
$ 748.03 million $ 59.11 million
Apr 19, 6 PM $ 0.922
-0.08%
$ 743.94 million $ 60.22 million
Apr 19, 5 PM $ 0.923
-1.21%
$ 744.55 million $ 62.97 million
Apr 19, 4 PM $ 0.935
-0.11%
$ 753.7 million $ 65.2 million
Apr 19, 3 PM $ 0.936
-1.14%
$ 754.55 million $ 67.69 million
Apr 19, 2 PM $ 0.946
-0.51%
$ 763.24 million $ 69.21 million
Apr 19, 1 PM $ 0.951
+0.00%
$ 767.18 million $ 70.94 million
Apr 19, 12 PM $ 0.951
+1.02%
$ 767.16 million $ 73.03 million
Apr 19, 11 AM $ 0.942
+1.26%
$ 759.37 million $ 71.42 million
Apr 19, 10 AM $ 0.93
+0.16%
$ 749.9 million $ 70.58 million
Apr 19, 9 AM $ 0.928
-0.13%
$ 748.69 million $ 72.47 million
Apr 19, 8 AM $ 0.93
-0.06%
$ 749.66 million $ 73.48 million
Apr 19, 7 AM $ 0.93
+0.11%
$ 750.09 million $ 75.89 million
Apr 19, 6 AM $ 0.929
-0.06%
$ 749.23 million $ 74.44 million
Apr 19, 5 AM $ 0.93
-0.02%
$ 749.79 million $ 72.71 million
Apr 19, 4 AM $ 0.93
+0.38%
$ 749.9 million $ 73.66 million
Apr 19, 3 AM $ 0.926
+0.07%
$ 747.08 million $ 73.9 million
Apr 19, 2 AM $ 0.926
-0.23%
$ 746.55 million $ 76.46 million
Apr 19, 1 AM $ 0.928
-0.41%
$ 748.26 million $ 74.63 million
Apr 19, 12 AM $ 0.932
-0.50%
$ 751.35 million $ 73.59 million
Apr 18, 11 PM $ 0.936
-0.67%
$ 755.13 million $ 73.37 million
Apr 18, 10 PM $ 0.943
-0.25%
$ 760.23 million $ 74.99 million
Apr 18, 9 PM $ 0.945
+0.57%
$ 762.15 million $ 76.22 million
Apr 18, 8 PM $ 0.94
+0.39%
$ 757.83 million $ 76.7 million
Apr 18, 7 PM $ 0.936
+0.07%
$ 755.13 million $ 76.64 million
Apr 18, 6 PM $ 0.936
-1.12%
$ 754.58 million $ 75.71 million
Apr 18, 5 PM $ 0.946
+0.32%
$ 763.14 million $ 73.99 million
Apr 18, 4 PM $ 0.943
+0.05%
$ 760.69 million $ 73.31 million
Apr 18, 3 PM $ 0.943
-0.23%
$ 760.33 million $ 72.28 million
Apr 18, 2 PM $ 0.945
-0.25%
$ 762.05 million $ 72.1 million
Apr 18, 1 PM $ 0.947
-0.42%
$ 763.93 million $ 72.3 million
Apr 18, 12 PM $ 0.951
+0.13%
$ 767.18 million $ 71.86 million
Apr 18, 11 AM $ 0.95
-0.34%
$ 766.19 million $ 72.13 million
Apr 18, 10 AM $ 0.953
-1.41%
$ 768.76 million $ 75.74 million
Apr 18, 9 AM $ 0.967
-0.49%
$ 779.73 million $ 81.03 million
Apr 18, 8 AM $ 0.972
-1.05%
$ 783.55 million $ 82.83 million
Apr 18, 7 AM $ 0.982
-0.48%
$ 791.84 million $ 82.8 million
Apr 18, 6 AM $ 0.987
+0.42%
$ 795.62 million $ 83.4 million
Apr 18, 5 AM $ 0.983
+0.21%
$ 792.31 million $ 83.64 million
Apr 18, 4 AM $ 0.981
-0.05%
$ 790.63 million $ 83.62 million