Aptos Historical Data

APT Page 30
Download
Date Close Price change Market cap Trading volume
Feb 24, 7 AM $ 0.803
+0.22%
$ 626.05 million $ 79.33 million
Feb 24, 6 AM $ 0.801
-0.99%
$ 624.68 million $ 87.07 million
Feb 24, 5 AM $ 0.809
-0.13%
$ 630.91 million $ 90.77 million
Feb 24, 4 AM $ 0.81
-0.11%
$ 631.73 million $ 90.69 million
Feb 24, 3 AM $ 0.811
-0.88%
$ 632.43 million $ 91.31 million
Feb 24, 2 AM $ 0.818
+0.29%
$ 638.02 million $ 90.87 million
Feb 24, 1 AM $ 0.816
+0.21%
$ 636.18 million $ 91.39 million
Feb 24, 12 AM $ 0.814
+0.58%
$ 634.87 million $ 101.13 million
Feb 23, 11 PM $ 0.81
-0.48%
$ 631.18 million $ 101.06 million
Feb 23, 10 PM $ 0.814
-0.04%
$ 634.23 million $ 100.86 million
Feb 23, 9 PM $ 0.814
-0.11%
$ 634.47 million $ 100.24 million
Feb 23, 8 PM $ 0.815
+0.63%
$ 635.2 million $ 99.32 million
Feb 23, 7 PM $ 0.81
-0.30%
$ 631.19 million $ 98.6 million
Feb 23, 6 PM $ 0.812
+0.39%
$ 632.97 million $ 97.54 million
Feb 23, 5 PM $ 0.809
-1.24%
$ 630.51 million $ 95.06 million
Feb 23, 4 PM $ 0.819
-0.50%
$ 638.39 million $ 92.86 million
Feb 23, 3 PM $ 0.823
-2.11%
$ 641.58 million $ 91.19 million
Feb 23, 2 PM $ 0.841
-1.14%
$ 655.5 million $ 90.1 million
Feb 23, 1 PM $ 0.851
-1.47%
$ 663.08 million $ 86.62 million
Feb 23, 12 PM $ 0.863
+0.56%
$ 672.97 million $ 89.02 million
Feb 23, 11 AM $ 0.859
-0.10%
$ 669.25 million $ 86.5 million
Feb 23, 10 AM $ 0.859
+0.68%
$ 669.91 million $ 85.51 million
Feb 23, 9 AM $ 0.854
+0.99%
$ 665.39 million $ 83.56 million
Feb 23, 8 AM $ 0.845
+0.58%
$ 658.86 million $ 76.52 million
Feb 23, 7 AM $ 0.84
-0.26%
$ 655.03 million $ 75.88 million
Feb 23, 6 AM $ 0.843
+2.86%
$ 656.72 million $ 62.43 million
Feb 23, 5 AM $ 0.819
+1.31%
$ 638.47 million $ 58.25 million
Feb 23, 4 AM $ 0.808
+0.20%
$ 630.2 million $ 55.72 million
Feb 23, 3 AM $ 0.807
-0.01%
$ 628.94 million $ 53.38 million
Feb 23, 2 AM $ 0.807
+0.86%
$ 628.98 million $ 52.66 million
Feb 23, 1 AM $ 0.8
-3.64%
$ 623.64 million $ 50.95 million
Feb 23, 12 AM $ 0.83
-1.51%
$ 647.21 million $ 37.8 million
Feb 22, 11 PM $ 0.843
+0.32%
$ 657.11 million $ 37.97 million
Feb 22, 10 PM $ 0.84
+0.50%
$ 655.03 million $ 38.03 million
Feb 22, 9 PM $ 0.836
+1.01%
$ 651.64 million $ 38.24 million
Feb 22, 8 PM $ 0.828
-0.64%
$ 645.11 million $ 38.33 million
Feb 22, 7 PM $ 0.833
+0.26%
$ 649.24 million $ 38.63 million
Feb 22, 6 PM $ 0.831
+0.00%
$ 647.52 million $ 38.6 million
Feb 22, 5 PM $ 0.831
-0.69%
$ 647.5 million $ 37.79 million
Feb 22, 4 PM $ 0.836
+0.17%
$ 652 million $ 37.8 million
Feb 22, 3 PM $ 0.835
+1.11%
$ 650.87 million $ 38.96 million
Feb 22, 2 PM $ 0.826
+0.16%
$ 643.81 million $ 37.73 million
Feb 22, 1 PM $ 0.825
-1.29%
$ 642.6 million $ 37.4 million
Feb 22, 12 PM $ 0.835
-2.46%
$ 651 million $ 34.85 million
Feb 22, 11 AM $ 0.856
-0.16%
$ 667.4 million $ 32.98 million
Feb 22, 10 AM $ 0.858
+0.56%
$ 668.5 million $ 33.6 million
Feb 22, 9 AM $ 0.853
+0.32%
$ 664.76 million $ 34.12 million
Feb 22, 8 AM $ 0.85
-1.03%
$ 662.64 million $ 35.06 million
Feb 22, 7 AM $ 0.859
+0.08%
$ 669.54 million $ 34.96 million
Feb 22, 6 AM $ 0.858
+0.42%
$ 668.98 million $ 35.26 million