Aptos Historical Data

APT Page 53
Download
Date Close Price change Market cap Trading volume
Apr 27, 2 PM $ 0.964
+0.70%
$ 777.8 million $ 40.36 million
Apr 27, 1 PM $ 0.957
-0.01%
$ 772.44 million $ 39.96 million
Apr 27, 12 PM $ 0.958
+0.01%
$ 772.59 million $ 39.56 million
Apr 27, 11 AM $ 0.957
-0.03%
$ 772.36 million $ 40.69 million
Apr 27, 10 AM $ 0.958
+0.05%
$ 772.62 million $ 44.02 million
Apr 27, 9 AM $ 0.957
+0.34%
$ 772.21 million $ 44.84 million
Apr 27, 8 AM $ 0.954
+0.03%
$ 769.62 million $ 43.97 million
Apr 27, 7 AM $ 0.954
-0.36%
$ 769.66 million $ 44.26 million
Apr 27, 6 AM $ 0.958
-0.65%
$ 772.67 million $ 43.05 million
Apr 27, 5 AM $ 0.964
-2.07%
$ 777.74 million $ 40.83 million
Apr 27, 4 AM $ 0.984
-0.37%
$ 794.17 million $ 38.18 million
Apr 27, 3 AM $ 0.988
-0.22%
$ 797.13 million $ 38.39 million
Apr 27, 2 AM $ 0.99
+0.04%
$ 798.87 million $ 38.21 million
Apr 27, 1 AM $ 0.99
+0.02%
$ 798.34 million $ 37.85 million
Apr 27, 12 AM $ 0.989
+0.56%
$ 798.12 million $ 36.96 million
Apr 26, 11 PM $ 0.984
+0.02%
$ 793.69 million $ 36.33 million
Apr 26, 10 PM $ 0.984
-0.17%
$ 793.57 million $ 35.94 million
Apr 26, 9 PM $ 0.985
-0.25%
$ 794.91 million $ 35.7 million
Apr 26, 8 PM $ 0.988
-0.01%
$ 796.92 million $ 34.76 million
Apr 26, 7 PM $ 0.988
-0.21%
$ 797 million $ 34.26 million
Apr 26, 6 PM $ 0.99
+0.12%
$ 798.69 million $ 33.58 million
Apr 26, 5 PM $ 0.989
+0.14%
$ 797.72 million $ 32.78 million
Apr 26, 4 PM $ 0.987
-0.43%
$ 796.62 million $ 32.89 million
Apr 26, 3 PM $ 0.992
+0.86%
$ 800.06 million $ 32.03 million
Apr 26, 2 PM $ 0.983
+0.54%
$ 793.27 million $ 31.23 million
Apr 26, 1 PM $ 0.978
-0.27%
$ 789 million $ 31.34 million
Apr 26, 12 PM $ 0.981
-1.06%
$ 791.17 million $ 31.32 million
Apr 26, 11 AM $ 0.991
+0.17%
$ 799.63 million $ 30.18 million
Apr 26, 10 AM $ 0.989
+0.41%
$ 798.24 million $ 27.23 million
Apr 26, 9 AM $ 0.985
+0.56%
$ 795.01 million $ 26.83 million
Apr 26, 8 AM $ 0.98
+0.02%
$ 790.6 million $ 27.28 million
Apr 26, 7 AM $ 0.98
+0.33%
$ 790.4 million $ 27.33 million
Apr 26, 6 AM $ 0.977
+0.57%
$ 787.78 million $ 34.79 million
Apr 26, 5 AM $ 0.971
+0.24%
$ 783.31 million $ 35.75 million
Apr 26, 4 AM $ 0.969
+0.65%
$ 781.45 million $ 37.47 million
Apr 26, 3 AM $ 0.962
+0.20%
$ 776.42 million $ 39.41 million
Apr 26, 2 AM $ 0.961
+0.05%
$ 774.89 million $ 40.87 million
Apr 26, 1 AM $ 0.96
-0.15%
$ 774.53 million $ 42.02 million
Apr 26, 12 AM $ 0.962
-0.56%
$ 775.73 million $ 42.99 million
Apr 25, 11 PM $ 0.967
+0.15%
$ 780.12 million $ 43.97 million
Apr 25, 10 PM $ 0.966
+0.15%
$ 778.98 million $ 44.95 million
Apr 25, 9 PM $ 0.964
+0.14%
$ 777.83 million $ 46.4 million
Apr 25, 8 PM $ 0.963
+0.22%
$ 776.77 million $ 48.33 million
Apr 25, 7 PM $ 0.961
-0.17%
$ 775.06 million $ 49.88 million
Apr 25, 6 PM $ 0.962
+0.22%
$ 776.41 million $ 50.03 million
Apr 25, 5 PM $ 0.96
-0.06%
$ 774.71 million $ 50.48 million
Apr 25, 4 PM $ 0.961
+0.03%
$ 775.21 million $ 50.77 million
Apr 25, 3 PM $ 0.961
-0.54%
$ 774.95 million $ 51.25 million
Apr 25, 2 PM $ 0.966
-0.20%
$ 779.13 million $ 51.72 million
Apr 25, 1 PM $ 0.968
+0.08%
$ 780.7 million $ 51.62 million