Aptos Historical Data

APT Page 54
Download
Date Close Price change Market cap Trading volume
Apr 25, 1 PM $ 0.968
+0.08%
$ 780.7 million $ 51.62 million
Apr 25, 12 PM $ 0.967
-0.33%
$ 780.09 million $ 52.28 million
Apr 25, 11 AM $ 0.97
-0.61%
$ 782.66 million $ 53.11 million
Apr 25, 10 AM $ 0.976
-0.24%
$ 787.47 million $ 54.38 million
Apr 25, 9 AM $ 0.979
+0.24%
$ 789.4 million $ 54.17 million
Apr 25, 8 AM $ 0.976
+0.37%
$ 787.5 million $ 53.73 million
Apr 25, 7 AM $ 0.973
-1.19%
$ 784.61 million $ 53.17 million
Apr 25, 6 AM $ 0.984
+0.05%
$ 794.13 million $ 45.67 million
Apr 25, 5 AM $ 0.984
-0.02%
$ 793.71 million $ 44.27 million
Apr 25, 4 AM $ 0.984
-0.85%
$ 793.85 million $ 42.82 million
Apr 25, 3 AM $ 0.993
+0.64%
$ 800.64 million $ 40.33 million
Apr 25, 2 AM $ 0.986
-0.43%
$ 795.54 million $ 39.41 million
Apr 25, 1 AM $ 0.991
+0.12%
$ 799.03 million $ 38.65 million
Apr 25, 12 AM $ 0.989
+0.25%
$ 798.04 million $ 38.31 million
Apr 24, 11 PM $ 0.987
+0.69%
$ 796.06 million $ 37.84 million
Apr 24, 10 PM $ 0.98
-0.28%
$ 790.62 million $ 37.8 million
Apr 24, 9 PM $ 0.983
+0.46%
$ 792.84 million $ 36.97 million
Apr 24, 8 PM $ 0.978
+1.00%
$ 789.25 million $ 35.29 million
Apr 24, 7 PM $ 0.969
+0.77%
$ 781.41 million $ 34.44 million
Apr 24, 6 PM $ 0.961
-0.11%
$ 775.41 million $ 35.87 million
Apr 24, 5 PM $ 0.962
+0.33%
$ 776.29 million $ 37.54 million
Apr 24, 4 PM $ 0.959
-0.43%
$ 773.67 million $ 41.43 million
Apr 24, 3 PM $ 0.963
+0.17%
$ 776.96 million $ 40.71 million
Apr 24, 2 PM $ 0.962
-0.06%
$ 775.65 million $ 41.51 million
Apr 24, 1 PM $ 0.962
-0.19%
$ 776.11 million $ 41.6 million
Apr 24, 12 PM $ 0.964
+0.20%
$ 777.55 million $ 41.17 million
Apr 24, 11 AM $ 0.962
+0.73%
$ 776 million $ 41.02 million
Apr 24, 10 AM $ 0.955
+0.67%
$ 770.3 million $ 39.65 million
Apr 24, 9 AM $ 0.949
-0.17%
$ 765.15 million $ 40.21 million
Apr 24, 8 AM $ 0.95
+0.48%
$ 766.47 million $ 40.78 million
Apr 24, 7 AM $ 0.945
+0.00%
$ 762.59 million $ 41.29 million
Apr 24, 6 AM $ 0.945
-0.22%
$ 762.57 million $ 42.32 million
Apr 24, 5 AM $ 0.947
+0.45%
$ 764.26 million $ 43 million
Apr 24, 4 AM $ 0.943
-0.12%
$ 760.84 million $ 42.87 million
Apr 24, 3 AM $ 0.944
-0.67%
$ 761.76 million $ 42.94 million
Apr 24, 2 AM $ 0.951
-0.67%
$ 766.91 million $ 43.48 million
Apr 24, 1 AM $ 0.957
-0.01%
$ 772.06 million $ 43.9 million
Apr 24, 12 AM $ 0.957
+0.47%
$ 772.13 million $ 44 million
Apr 23, 11 PM $ 0.953
+0.38%
$ 768.48 million $ 45.33 million
Apr 23, 10 PM $ 0.949
+0.38%
$ 765.58 million $ 45.76 million
Apr 23, 9 PM $ 0.945
+0.47%
$ 762.66 million $ 45.07 million
Apr 23, 8 PM $ 0.941
+0.76%
$ 759.11 million $ 45.21 million
Apr 23, 7 PM $ 0.934
+0.26%
$ 753.38 million $ 44.7 million
Apr 23, 6 PM $ 0.932
+0.23%
$ 751.41 million $ 44.42 million
Apr 23, 5 PM $ 0.929
-2.32%
$ 749.69 million $ 43.31 million
Apr 23, 4 PM $ 0.952
-0.60%
$ 767.52 million $ 43.23 million
Apr 23, 3 PM $ 0.957
+0.32%
$ 772.19 million $ 44.38 million
Apr 23, 2 PM $ 0.954
+0.40%
$ 769.77 million $ 44.72 million
Apr 23, 1 PM $ 0.951
+0.44%
$ 766.71 million $ 45.45 million
Apr 23, 12 PM $ 0.946
-0.10%
$ 763.37 million $ 46.98 million