Aptos Historical Data

APT Page 32
Download
Date Close Price change Market cap Trading volume
Feb 20, 6 AM $ 0.864
-0.51%
$ 673.35 million $ 44.34 million
Feb 20, 5 AM $ 0.869
+0.79%
$ 676.76 million $ 45.05 million
Feb 20, 4 AM $ 0.862
-0.66%
$ 671.49 million $ 45.27 million
Feb 20, 3 AM $ 0.868
-0.26%
$ 675.95 million $ 45.65 million
Feb 20, 2 AM $ 0.87
-0.14%
$ 677.72 million $ 46.12 million
Feb 20, 1 AM $ 0.871
-0.06%
$ 678.52 million $ 47.13 million
Feb 20, 12 AM $ 0.872
+0.64%
$ 679.05 million $ 48.16 million
Feb 19, 11 PM $ 0.866
+0.83%
$ 674.63 million $ 48.77 million
Feb 19, 10 PM $ 0.859
-0.20%
$ 669.11 million $ 49.63 million
Feb 19, 9 PM $ 0.86
-0.17%
$ 670.76 million $ 50.7 million
Feb 19, 8 PM $ 0.862
+0.30%
$ 671.59 million $ 51.61 million
Feb 19, 7 PM $ 0.859
-0.17%
$ 669.57 million $ 52.76 million
Feb 19, 6 PM $ 0.861
+2.27%
$ 670.72 million $ 54.7 million
Feb 19, 5 PM $ 0.841
-0.64%
$ 655.52 million $ 56.61 million
Feb 19, 4 PM $ 0.847
-0.14%
$ 659.8 million $ 56.44 million
Feb 19, 3 PM $ 0.848
-1.24%
$ 660.66 million $ 56.26 million
Feb 19, 2 PM $ 0.859
+0.96%
$ 669.01 million $ 56.31 million
Feb 19, 1 PM $ 0.851
-1.94%
$ 662.68 million $ 57.42 million
Feb 19, 12 PM $ 0.867
+0.48%
$ 675.74 million $ 57.09 million
Feb 19, 11 AM $ 0.863
-0.34%
$ 672.42 million $ 57.34 million
Feb 19, 10 AM $ 0.866
-0.06%
$ 674.73 million $ 57.68 million
Feb 19, 9 AM $ 0.867
+0.25%
$ 675.16 million $ 57.15 million
Feb 19, 8 AM $ 0.865
-2.45%
$ 673.5 million $ 56.51 million
Feb 19, 7 AM $ 0.886
+0.19%
$ 690.39 million $ 54.72 million
Feb 19, 6 AM $ 0.885
-0.10%
$ 689.08 million $ 54.91 million
Feb 19, 5 AM $ 0.885
-0.53%
$ 689.75 million $ 54.42 million
Feb 19, 4 AM $ 0.89
+0.36%
$ 693.41 million $ 53.77 million
Feb 19, 3 AM $ 0.887
+0.12%
$ 690.89 million $ 53.58 million
Feb 19, 2 AM $ 0.886
-0.15%
$ 690.03 million $ 53.82 million
Feb 19, 1 AM $ 0.887
+1.73%
$ 691.03 million $ 53.47 million
Feb 19, 12 AM $ 0.872
-0.77%
$ 679.28 million $ 52.93 million
Feb 18, 11 PM $ 0.879
+0.42%
$ 684.57 million $ 52.85 million
Feb 18, 10 PM $ 0.875
+0.04%
$ 681.55 million $ 52.61 million
Feb 18, 9 PM $ 0.875
-0.52%
$ 681.36 million $ 51.98 million
Feb 18, 8 PM $ 0.879
+0.24%
$ 684.89 million $ 51.38 million
Feb 18, 7 PM $ 0.877
-0.76%
$ 683.24 million $ 50.54 million
Feb 18, 6 PM $ 0.884
-1.58%
$ 688.92 million $ 49.25 million
Feb 18, 5 PM $ 0.898
+0.12%
$ 699.5 million $ 48.08 million
Feb 18, 4 PM $ 0.897
-0.75%
$ 698.69 million $ 48.83 million
Feb 18, 3 PM $ 0.904
+1.61%
$ 704 million $ 50.31 million
Feb 18, 2 PM $ 0.889
+0.15%
$ 692.84 million $ 50.97 million
Feb 18, 1 PM $ 0.888
-1.77%
$ 691.8 million $ 51.04 million
Feb 18, 12 PM $ 0.905
-0.43%
$ 704.55 million $ 48.72 million
Feb 18, 11 AM $ 0.908
-0.33%
$ 707.54 million $ 50.78 million
Feb 18, 10 AM $ 0.911
-0.86%
$ 709.93 million $ 50.9 million
Feb 18, 9 AM $ 0.919
-0.29%
$ 715.91 million $ 51.04 million
Feb 18, 8 AM $ 0.922
-0.34%
$ 718.08 million $ 51.17 million
Feb 18, 7 AM $ 0.925
+0.53%
$ 720.89 million $ 50.97 million
Feb 18, 6 AM $ 0.92
+0.17%
$ 716.84 million $ 50.68 million
Feb 18, 5 AM $ 0.919
-0.26%
$ 715.63 million $ 50.76 million