Aptos Historical Data

APT Page 34
Download
Date Close Price change Market cap Trading volume
Feb 16, 4 AM $ 0.932
+0.50%
$ 725.54 million $ 54.18 million
Feb 16, 3 AM $ 0.927
+0.00%
$ 721.92 million $ 54.93 million
Feb 16, 2 AM $ 0.927
-0.44%
$ 721.96 million $ 56.13 million
Feb 16, 1 AM $ 0.931
-0.06%
$ 725.14 million $ 57.44 million
Feb 16, 12 AM $ 0.932
-0.08%
$ 725.6 million $ 58.73 million
Feb 15, 11 PM $ 0.933
+0.47%
$ 726.21 million $ 59.26 million
Feb 15, 10 PM $ 0.928
+0.76%
$ 722.81 million $ 59.69 million
Feb 15, 9 PM $ 0.921
-0.15%
$ 717.46 million $ 60.67 million
Feb 15, 8 PM $ 0.922
+0.66%
$ 718.3 million $ 62.27 million
Feb 15, 7 PM $ 0.916
+0.52%
$ 713.47 million $ 63.54 million
Feb 15, 6 PM $ 0.912
-0.51%
$ 709.33 million $ 63.66 million
Feb 15, 5 PM $ 0.916
-1.08%
$ 713.52 million $ 63.57 million
Feb 15, 4 PM $ 0.926
-0.07%
$ 721.29 million $ 62.44 million
Feb 15, 3 PM $ 0.927
-0.54%
$ 722.05 million $ 63.9 million
Feb 15, 2 PM $ 0.932
+0.79%
$ 725.8 million $ 66.69 million
Feb 15, 1 PM $ 0.925
-1.51%
$ 719.99 million $ 66.55 million
Feb 15, 12 PM $ 0.939
-2.45%
$ 731.04 million $ 63.96 million
Feb 15, 11 AM $ 0.962
-0.13%
$ 749.42 million $ 62.4 million
Feb 15, 10 AM $ 0.964
-1.01%
$ 750.29 million $ 62.81 million
Feb 15, 9 AM $ 0.974
+0.61%
$ 757.65 million $ 61.37 million
Feb 15, 8 AM $ 0.968
-1.63%
$ 753.82 million $ 61.05 million
Feb 15, 7 AM $ 0.984
+1.30%
$ 765.43 million $ 59.66 million
Feb 15, 6 AM $ 0.971
-0.75%
$ 756.14 million $ 59.18 million
Feb 15, 5 AM $ 0.978
+0.85%
$ 761.77 million $ 58.6 million
Feb 15, 4 AM $ 0.97
-0.43%
$ 755.24 million $ 57.7 million
Feb 15, 3 AM $ 0.974
-0.05%
$ 758.58 million $ 57.15 million
Feb 15, 2 AM $ 0.975
-0.82%
$ 758.96 million $ 55.89 million
Feb 15, 1 AM $ 0.983
+0.55%
$ 765.01 million $ 54.34 million
Feb 15, 12 AM $ 0.978
-1.04%
$ 761.59 million $ 53.51 million
Feb 14, 11 PM $ 0.988
-0.41%
$ 769.05 million $ 53.35 million
Feb 14, 10 PM $ 0.992
+0.62%
$ 772.22 million $ 52.28 million
Feb 14, 9 PM $ 0.986
-0.37%
$ 767.49 million $ 51.52 million
Feb 14, 8 PM $ 0.989
-1.50%
$ 769.44 million $ 49.76 million
Feb 14, 7 PM $ 1
+1.32%
$ 782.06 million $ 48.17 million
Feb 14, 6 PM $ 0.991
+0.97%
$ 771.74 million $ 46.77 million
Feb 14, 5 PM $ 0.982
+0.34%
$ 764.95 million $ 45.65 million
Feb 14, 4 PM $ 0.978
+0.42%
$ 761.47 million $ 45.84 million
Feb 14, 3 PM $ 0.974
+0.26%
$ 758.6 million $ 46.75 million
Feb 14, 2 PM $ 0.972
+1.59%
$ 756.45 million $ 49.07 million
Feb 14, 1 PM $ 0.957
-0.21%
$ 744.8 million $ 50.53 million
Feb 14, 12 PM $ 0.959
-0.51%
$ 746.34 million $ 50.8 million
Feb 14, 11 AM $ 0.964
+0.62%
$ 750.18 million $ 50.7 million
Feb 14, 10 AM $ 0.958
-0.55%
$ 745.46 million $ 51.09 million
Feb 14, 9 AM $ 0.963
-0.04%
$ 749.72 million $ 51.22 million
Feb 14, 8 AM $ 0.963
+0.73%
$ 749.9 million $ 51.02 million
Feb 14, 7 AM $ 0.956
+1.14%
$ 744.54 million $ 51.2 million
Feb 14, 6 AM $ 0.946
+0.03%
$ 736.13 million $ 50.99 million
Feb 14, 5 AM $ 0.945
-0.39%
$ 735.98 million $ 51.3 million
Feb 14, 4 AM $ 0.949
+0.34%
$ 738.81 million $ 51.38 million
Feb 14, 3 AM $ 0.946
-0.01%
$ 736.31 million $ 51.11 million