Aptos Historical Data

APT Page 41
Download
Date Close Price change Market cap Trading volume
Feb 1, 11 PM $ 1.24
-0.79%
$ 946.68 million $ 69.39 million
Feb 1, 10 PM $ 1.25
+0.71%
$ 953.77 million $ 64.4 million
Feb 1, 9 PM $ 1.24
-0.61%
$ 947.63 million $ 64.52 million
Feb 1, 8 PM $ 1.25
+0.14%
$ 953.41 million $ 70.21 million
Feb 1, 7 PM $ 1.24
-0.87%
$ 952.09 million $ 74.62 million
Feb 1, 6 PM $ 1.25
+1.23%
$ 960.48 million $ 83.13 million
Feb 1, 5 PM $ 1.24
-0.32%
$ 948.86 million $ 98.34 million
Feb 1, 4 PM $ 1.24
-0.23%
$ 951.78 million $ 117.37 million
Feb 1, 3 PM $ 1.25
-1.87%
$ 953.98 million $ 126.33 million
Feb 1, 2 PM $ 1.27
-0.02%
$ 972.19 million $ 128.32 million
Feb 1, 1 PM $ 1.27
-0.35%
$ 972.41 million $ 140.96 million
Feb 1, 12 PM $ 1.27
-0.19%
$ 975.78 million $ 141.92 million
Feb 1, 11 AM $ 1.28
+0.70%
$ 977.66 million $ 142.61 million
Feb 1, 10 AM $ 1.27
-1.30%
$ 971.26 million $ 145.51 million
Feb 1, 9 AM $ 1.28
+0.31%
$ 983.05 million $ 145.6 million
Feb 1, 8 AM $ 1.28
-1.06%
$ 980.67 million $ 147.88 million
Feb 1, 7 AM $ 1.29
+1.21%
$ 990.89 million $ 151.53 million
Feb 1, 6 AM $ 1.28
+0.49%
$ 979 million $ 149.02 million
Feb 1, 5 AM $ 1.27
+0.08%
$ 974.27 million $ 148.89 million
Feb 1, 4 AM $ 1.27
-0.32%
$ 973.51 million $ 147.84 million
Feb 1, 3 AM $ 1.28
-0.26%
$ 976.75 million $ 147.47 million
Feb 1, 2 AM $ 1.28
+0.88%
$ 979.31 million $ 147.19 million
Feb 1, 1 AM $ 1.27
-0.46%
$ 970.76 million $ 146.87 million
Feb 1, 12 AM $ 1.27
+0.01%
$ 975.27 million $ 145.63 million
Jan 31, 11 PM $ 1.27
+1.52%
$ 975.29 million $ 144.1 million
Jan 31, 10 PM $ 1.25
-0.23%
$ 960.71 million $ 142.76 million
Jan 31, 9 PM $ 1.26
+2.43%
$ 962.91 million $ 141.39 million
Jan 31, 8 PM $ 1.23
+0.04%
$ 939.76 million $ 135.54 million
Jan 31, 7 PM $ 1.23
+1.15%
$ 939.74 million $ 135.01 million
Jan 31, 6 PM $ 1.21
-1.30%
$ 930.92 million $ 129.03 million
Jan 31, 5 PM $ 1.23
-4.28%
$ 941.32 million $ 116.83 million
Jan 31, 4 PM $ 1.28
-0.79%
$ 983.25 million $ 98.17 million
Jan 31, 3 PM $ 1.29
-0.43%
$ 991.08 million $ 91.86 million
Jan 31, 2 PM $ 1.3
-4.10%
$ 995.38 million $ 92.77 million
Jan 31, 1 PM $ 1.36
-0.56%
$ 1.04 billion $ 80.33 million
Jan 31, 12 PM $ 1.36
-0.26%
$ 1.04 billion $ 80.24 million
Jan 31, 11 AM $ 1.37
-1.45%
$ 1.05 billion $ 78.33 million
Jan 31, 10 AM $ 1.39
+0.30%
$ 1.06 billion $ 75.6 million
Jan 31, 9 AM $ 1.38
-1.12%
$ 1.06 billion $ 74.63 million
Jan 31, 8 AM $ 1.4
-1.07%
$ 1.07 billion $ 71.49 million
Jan 31, 7 AM $ 1.41
-0.56%
$ 1.08 billion $ 67.28 million
Jan 31, 6 AM $ 1.42
-0.86%
$ 1.09 billion $ 68.11 million
Jan 31, 5 AM $ 1.43
+0.24%
$ 1.1 billion $ 69.9 million
Jan 31, 4 AM $ 1.43
-0.31%
$ 1.09 billion $ 70.29 million
Jan 31, 3 AM $ 1.43
-0.16%
$ 1.1 billion $ 71.47 million
Jan 31, 2 AM $ 1.44
-0.63%
$ 1.1 billion $ 72.78 million
Jan 31, 1 AM $ 1.45
-0.08%
$ 1.11 billion $ 75.77 million
Jan 31, 12 AM $ 1.45
-0.29%
$ 1.11 billion $ 84.67 million
Jan 30, 11 PM $ 1.45
+0.04%
$ 1.11 billion $ 85.49 million
Jan 30, 10 PM $ 1.45
-0.38%
$ 1.11 billion $ 85.88 million