Aptos Historical Data

APT Page 35
Download
Date Close Price change Market cap Trading volume
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
Feb 14, 2 AM $ 0.946
-0.66%
$ 736.4 million $ 51.35 million
Feb 14, 1 AM $ 0.952
-0.13%
$ 741.28 million $ 51.01 million
Feb 14, 12 AM $ 0.953
+1.49%
$ 742.67 million $ 50.49 million
Feb 13, 11 PM $ 0.939
-0.10%
$ 731.29 million $ 49.87 million
Feb 13, 10 PM $ 0.94
-1.23%
$ 731.99 million $ 50.23 million
Feb 13, 9 PM $ 0.952
+0.20%
$ 741.11 million $ 50.21 million
Feb 13, 8 PM $ 0.95
+0.07%
$ 739.65 million $ 50.93 million
Feb 13, 7 PM $ 0.949
-0.08%
$ 739.31 million $ 51.57 million
Feb 13, 6 PM $ 0.95
-0.30%
$ 739.65 million $ 53.25 million
Feb 13, 5 PM $ 0.953
+0.24%
$ 741.88 million $ 54.02 million
Feb 13, 4 PM $ 0.951
+1.61%
$ 740.44 million $ 54.82 million
Feb 13, 3 PM $ 0.936
+0.70%
$ 727.71 million $ 57.79 million
Feb 13, 2 PM $ 0.929
+1.04%
$ 723.33 million $ 56.68 million
Feb 13, 1 PM $ 0.92
+0.79%
$ 716.17 million $ 55.94 million
Feb 13, 12 PM $ 0.912
+0.14%
$ 710.26 million $ 56.55 million
Feb 13, 11 AM $ 0.911
-0.74%
$ 709.22 million $ 57.09 million
Feb 13, 10 AM $ 0.918
-0.03%
$ 704.01 million $ 56.66 million
Feb 13, 9 AM $ 0.918
-0.40%
$ 704.28 million $ 58.41 million
Feb 13, 8 AM $ 0.922
+0.63%
$ 707.07 million $ 58.87 million
Feb 13, 7 AM $ 0.916
+0.56%
$ 702.64 million $ 58.77 million
Feb 13, 6 AM $ 0.911
+0.83%
$ 698.73 million $ 58.82 million
Feb 13, 5 AM $ 0.904
-0.86%
$ 692.85 million $ 59.48 million
Feb 13, 4 AM $ 0.911
-0.47%
$ 699.15 million $ 60.11 million
Feb 13, 3 AM $ 0.916
-0.85%
$ 702.31 million $ 61.09 million
Feb 13, 2 AM $ 0.923
+1.09%
$ 708.33 million $ 61.37 million
Feb 13, 1 AM $ 0.914
-0.28%
$ 700.69 million $ 62.14 million
Feb 13, 12 AM $ 0.916
-0.99%
$ 702.68 million $ 63.35 million
Feb 12, 11 PM $ 0.925
+0.80%
$ 709.72 million $ 70.75 million
Feb 12, 10 PM $ 0.918
+1.20%
$ 704.07 million $ 72.93 million
Feb 12, 9 PM $ 0.907
+0.99%
$ 695.71 million $ 74.11 million
Feb 12, 8 PM $ 0.898
-1.26%
$ 688.92 million $ 75.16 million
Feb 12, 7 PM $ 0.91
+0.84%
$ 698.98 million $ 76.26 million
Feb 12, 6 PM $ 0.902
+0.43%
$ 692.69 million $ 76.14 million
Feb 12, 5 PM $ 0.898
+0.13%
$ 689.14 million $ 76.42 million
Feb 12, 4 PM $ 0.897
-2.19%
$ 688.17 million $ 75.46 million
Feb 12, 3 PM $ 0.917
-2.30%
$ 704.08 million $ 71.44 million
Feb 12, 2 PM $ 0.939
+0.04%
$ 720.22 million $ 74.08 million
Feb 12, 1 PM $ 0.939
-0.11%
$ 720.03 million $ 74.78 million
Feb 12, 12 PM $ 0.94
-1.42%
$ 720.69 million $ 76.46 million
Feb 12, 11 AM $ 0.953
-0.31%
$ 731.09 million $ 75.36 million
Feb 12, 10 AM $ 0.956
+0.33%
$ 733.22 million $ 74.35 million
Feb 12, 9 AM $ 0.953
+0.71%
$ 731.34 million $ 72.9 million
Feb 12, 8 AM $ 0.946
-1.46%
$ 725.69 million $ 73.14 million
Feb 12, 7 AM $ 0.96
+0.71%
$ 736.22 million $ 76.12 million
Feb 12, 6 AM $ 0.954
-0.01%
$ 731.41 million $ 76.43 million
Feb 12, 5 AM $ 0.954
-0.03%
$ 731.49 million $ 79.84 million
Feb 12, 4 AM $ 0.954
-0.01%
$ 731.84 million $ 79.38 million
Feb 12, 3 AM $ 0.954
+1.00%
$ 731.93 million $ 77.32 million