Aptos Historical Data

APT Page 52
Download
Date Close Price change Market cap Trading volume
Apr 29, 4 PM $ 0.968
-0.05%
$ 781.05 million $ 60.22 million
Apr 29, 3 PM $ 0.968
-1.56%
$ 781.43 million $ 59.84 million
Apr 29, 2 PM $ 0.984
-0.56%
$ 793.83 million $ 58.5 million
Apr 29, 1 PM $ 0.989
+0.15%
$ 798.29 million $ 59.02 million
Apr 29, 12 PM $ 0.988
-0.53%
$ 797.12 million $ 59.12 million
Apr 29, 11 AM $ 0.993
-0.96%
$ 801.33 million $ 57.52 million
Apr 29, 10 AM $ 1
+0.46%
$ 809.1 million $ 55.51 million
Apr 29, 9 AM $ 0.998
+0.95%
$ 805.41 million $ 53.96 million
Apr 29, 8 AM $ 0.989
-1.28%
$ 797.82 million $ 53.21 million
Apr 29, 7 AM $ 1
-0.28%
$ 808.19 million $ 41.79 million
Apr 29, 6 AM $ 1
+0.88%
$ 810.42 million $ 36.9 million
Apr 29, 5 AM $ 0.996
-0.21%
$ 803.34 million $ 34.45 million
Apr 29, 4 AM $ 0.998
+0.67%
$ 805.01 million $ 39.74 million
Apr 29, 3 AM $ 0.991
+2.13%
$ 799.63 million $ 41.94 million
Apr 29, 2 AM $ 0.97
+0.20%
$ 783.01 million $ 42.1 million
Apr 29, 1 AM $ 0.969
+0.24%
$ 781.46 million $ 42.43 million
Apr 29, 12 AM $ 0.966
+0.02%
$ 779.67 million $ 42.22 million
Apr 28, 11 PM $ 0.966
+0.33%
$ 779.49 million $ 42.1 million
Apr 28, 10 PM $ 0.963
-0.04%
$ 776.95 million $ 42.17 million
Apr 28, 9 PM $ 0.963
-0.43%
$ 777.23 million $ 42.51 million
Apr 28, 8 PM $ 0.967
-0.38%
$ 780.58 million $ 42.43 million
Apr 28, 7 PM $ 0.971
+0.41%
$ 783.53 million $ 42.86 million
Apr 28, 6 PM $ 0.967
+0.32%
$ 780.27 million $ 47.8 million
Apr 28, 5 PM $ 0.964
+0.07%
$ 777.84 million $ 48.14 million
Apr 28, 4 PM $ 0.963
-0.02%
$ 777.4 million $ 48.19 million
Apr 28, 3 PM $ 0.964
+0.06%
$ 777.54 million $ 48.45 million
Apr 28, 2 PM $ 0.963
-0.52%
$ 777.1 million $ 50.34 million
Apr 28, 1 PM $ 0.968
+0.61%
$ 781.15 million $ 50.32 million
Apr 28, 12 PM $ 0.962
+0.30%
$ 776.37 million $ 49.3 million
Apr 28, 11 AM $ 0.959
-0.70%
$ 773.78 million $ 48.75 million
Apr 28, 10 AM $ 0.966
+0.30%
$ 779.19 million $ 48.17 million
Apr 28, 9 AM $ 0.963
-0.19%
$ 776.81 million $ 47.7 million
Apr 28, 8 AM $ 0.965
+0.54%
$ 778.26 million $ 47.87 million
Apr 28, 7 AM $ 0.959
-0.24%
$ 774.12 million $ 48.1 million
Apr 28, 6 AM $ 0.962
-1.05%
$ 775.92 million $ 48.78 million
Apr 28, 5 AM $ 0.972
-1.39%
$ 784.13 million $ 50.1 million
Apr 28, 4 AM $ 0.986
+1.19%
$ 795.16 million $ 45.26 million
Apr 28, 3 AM $ 0.974
+1.12%
$ 785.49 million $ 40.35 million
Apr 28, 2 AM $ 0.963
-0.54%
$ 776.78 million $ 38.79 million
Apr 28, 1 AM $ 0.968
+0.08%
$ 781.03 million $ 38.45 million
Apr 28, 12 AM $ 0.967
+0.07%
$ 780.42 million $ 39.32 million
Apr 27, 11 PM $ 0.967
+0.61%
$ 779.91 million $ 40.26 million
Apr 27, 10 PM $ 0.961
+0.62%
$ 775.16 million $ 40.13 million
Apr 27, 9 PM $ 0.955
+0.26%
$ 770.5 million $ 40.08 million
Apr 27, 8 PM $ 0.953
+0.33%
$ 768.55 million $ 40.81 million
Apr 27, 7 PM $ 0.949
-0.40%
$ 765.94 million $ 40.53 million
Apr 27, 6 PM $ 0.953
+0.05%
$ 768.98 million $ 40.69 million
Apr 27, 5 PM $ 0.953
+0.28%
$ 768.59 million $ 40.9 million
Apr 27, 4 PM $ 0.95
+0.49%
$ 766.4 million $ 40.76 million
Apr 27, 3 PM $ 0.945
-1.95%
$ 762.57 million $ 41.59 million