Aptos Historical Data

APT Page 4
Download
Date Close Price change Market cap Trading volume
Apr 18, 4 AM $ 0.981
-0.05%
$ 790.63 million $ 83.62 million
Apr 18, 3 AM $ 0.981
-0.72%
$ 791.01 million $ 83.19 million
Apr 18, 2 AM $ 0.988
-0.23%
$ 796.72 million $ 79.87 million
Apr 18, 1 AM $ 0.99
-0.13%
$ 798.54 million $ 79.23 million
Apr 18, 12 AM $ 0.992
-0.57%
$ 799.59 million $ 79.72 million
Apr 17, 11 PM $ 0.997
-1.36%
$ 804.23 million $ 80.12 million
Apr 17, 10 PM $ 1.01
+0.47%
$ 815.31 million $ 79.91 million
Apr 17, 9 PM $ 1.01
+0.05%
$ 811.53 million $ 81.1 million
Apr 17, 8 PM $ 1.01
-0.07%
$ 811.16 million $ 81.96 million
Apr 17, 7 PM $ 1.01
+0.44%
$ 811.78 million $ 82.64 million
Apr 17, 6 PM $ 1
-0.22%
$ 808.24 million $ 83.94 million
Apr 17, 5 PM $ 1
-0.26%
$ 810.01 million $ 85.29 million
Apr 17, 4 PM $ 1.01
+1.26%
$ 812.16 million $ 91.17 million
Apr 17, 3 PM $ 0.994
-1.09%
$ 801.83 million $ 99.09 million
Apr 17, 2 PM $ 1.01
+0.61%
$ 810.66 million $ 104.58 million
Apr 17, 1 PM $ 0.999
+1.28%
$ 805.75 million $ 106.93 million
Apr 17, 12 PM $ 0.987
+1.65%
$ 795.56 million $ 107.21 million
Apr 17, 11 AM $ 0.971
-1.23%
$ 782.64 million $ 107.75 million
Apr 17, 10 AM $ 0.983
-1.90%
$ 792.37 million $ 103.21 million
Apr 17, 9 AM $ 1
+0.34%
$ 807.69 million $ 97.04 million
Apr 17, 8 AM $ 0.998
-0.27%
$ 804.89 million $ 94.96 million
Apr 17, 7 AM $ 1
+2.08%
$ 807.1 million $ 95.11 million
Apr 17, 6 AM $ 0.981
+1.35%
$ 790.63 million $ 94.36 million
Apr 17, 5 AM $ 0.968
-0.65%
$ 780.13 million $ 95.65 million
Apr 17, 4 AM $ 0.974
-0.66%
$ 785.23 million $ 96.85 million
Apr 17, 3 AM $ 0.98
+0.26%
$ 790.46 million $ 100.34 million
Apr 17, 2 AM $ 0.978
-0.20%
$ 788.44 million $ 100.8 million
Apr 17, 1 AM $ 0.98
-0.80%
$ 790.01 million $ 100.43 million
Apr 17, 12 AM $ 0.988
-1.20%
$ 796.42 million $ 99.93 million
Apr 16, 11 PM $ 1
+0.13%
$ 806.04 million $ 100.02 million
Apr 16, 10 PM $ 0.998
+0.41%
$ 805.03 million $ 99.01 million
Apr 16, 9 PM $ 0.994
+1.24%
$ 801.72 million $ 96.05 million
Apr 16, 8 PM $ 0.982
-0.78%
$ 791.93 million $ 93.92 million
Apr 16, 7 PM $ 0.99
+1.06%
$ 798.19 million $ 93.42 million
Apr 16, 6 PM $ 0.98
+0.88%
$ 789.8 million $ 92.38 million
Apr 16, 5 PM $ 0.971
-1.07%
$ 782.89 million $ 92.66 million
Apr 16, 4 PM $ 0.981
-0.37%
$ 791.17 million $ 89.12 million
Apr 16, 3 PM $ 0.985
+6.23%
$ 794.14 million $ 82.39 million
Apr 16, 2 PM $ 0.927
-0.63%
$ 747.57 million $ 78.25 million
Apr 16, 1 PM $ 0.933
-0.76%
$ 752.3 million $ 73.76 million
Apr 16, 12 PM $ 0.94
+1.38%
$ 758.09 million $ 70.28 million
Apr 16, 11 AM $ 0.927
+0.32%
$ 747.74 million $ 69.4 million
Apr 16, 10 AM $ 0.924
-0.06%
$ 745.33 million $ 69.35 million
Apr 16, 9 AM $ 0.925
-0.52%
$ 745.8 million $ 68.74 million
Apr 16, 8 AM $ 0.93
+0.43%
$ 749.71 million $ 67.4 million
Apr 16, 7 AM $ 0.926
+0.40%
$ 746.48 million $ 64.4 million
Apr 16, 6 AM $ 0.922
-0.53%
$ 743.35 million $ 63.11 million
Apr 16, 5 AM $ 0.927
+0.42%
$ 747.32 million $ 60.71 million
Apr 16, 4 AM $ 0.923
+1.60%
$ 744.21 million $ 58.23 million
Apr 16, 3 AM $ 0.908
+1.03%
$ 732.47 million $ 54.68 million