Aptos Historical Data

APT Page 55
Download
Date Close Price change Market cap Trading volume
Apr 23, 12 PM $ 0.946
-0.10%
$ 763.37 million $ 46.98 million
Apr 23, 11 AM $ 0.947
+0.74%
$ 764.14 million $ 51.98 million
Apr 23, 10 AM $ 0.94
-0.28%
$ 758.52 million $ 59.88 million
Apr 23, 9 AM $ 0.943
-0.62%
$ 760.68 million $ 63.32 million
Apr 23, 8 AM $ 0.949
+0.10%
$ 765.43 million $ 65.55 million
Apr 23, 7 AM $ 0.948
-0.76%
$ 764.68 million $ 69.52 million
Apr 23, 6 AM $ 0.955
+0.98%
$ 770.5 million $ 70.56 million
Apr 23, 5 AM $ 0.946
+0.75%
$ 763.01 million $ 71.05 million
Apr 23, 4 AM $ 0.939
+0.07%
$ 757.3 million $ 77.24 million
Apr 23, 3 AM $ 0.938
-0.19%
$ 756.71 million $ 79.56 million
Apr 23, 2 AM $ 0.94
-0.71%
$ 757.91 million $ 78.95 million
Apr 23, 1 AM $ 0.946
-0.08%
$ 763.3 million $ 79.39 million
Apr 23, 12 AM $ 0.947
+0.16%
$ 763.91 million $ 78.82 million
Apr 22, 11 PM $ 0.946
-1.02%
$ 762.7 million $ 76.8 million
Apr 22, 10 PM $ 0.955
-0.46%
$ 770.59 million $ 76.04 million
Apr 22, 9 PM $ 0.96
+0.65%
$ 774.17 million $ 76.13 million
Apr 22, 8 PM $ 0.954
-0.14%
$ 769.15 million $ 75.8 million
Apr 22, 7 PM $ 0.955
-0.75%
$ 770.23 million $ 77.19 million
Apr 22, 6 PM $ 0.962
-0.53%
$ 776.08 million $ 76.98 million
Apr 22, 5 PM $ 0.967
-0.44%
$ 780.22 million $ 76.78 million
Apr 22, 4 PM $ 0.972
-0.22%
$ 783.71 million $ 74.33 million
Apr 22, 3 PM $ 0.974
-0.44%
$ 785.47 million $ 74.23 million
Apr 22, 2 PM $ 0.978
+1.02%
$ 788.97 million $ 74.96 million
Apr 22, 1 PM $ 0.968
-0.17%
$ 781.04 million $ 77.18 million
Apr 22, 12 PM $ 0.97
-1.41%
$ 782.34 million $ 75.73 million
Apr 22, 11 AM $ 0.984
-1.87%
$ 793.71 million $ 71.33 million
Apr 22, 10 AM $ 1
+2.10%
$ 808.79 million $ 63.83 million
Apr 22, 9 AM $ 0.982
+0.87%
$ 792.26 million $ 60.08 million
Apr 22, 8 AM $ 0.975
+2.16%
$ 785.97 million $ 57.05 million
Apr 22, 7 AM $ 0.954
+0.35%
$ 769.34 million $ 52.67 million
Apr 22, 6 AM $ 0.951
-0.35%
$ 766.67 million $ 51.28 million
Apr 22, 5 AM $ 0.954
+0.27%
$ 769.38 million $ 51.63 million
Apr 22, 4 AM $ 0.951
+0.97%
$ 767.31 million $ 45.09 million
Apr 22, 3 AM $ 0.942
-0.07%
$ 759.96 million $ 42.52 million
Apr 22, 2 AM $ 0.943
+0.87%
$ 760.47 million $ 42.24 million
Apr 22, 1 AM $ 0.935
-0.36%
$ 753.9 million $ 41.55 million
Apr 22, 12 AM $ 0.938
-0.07%
$ 756.51 million $ 41.66 million
Apr 21, 11 PM $ 0.938
+0.86%
$ 756.63 million $ 41.7 million
Apr 21, 10 PM $ 0.93
+0.05%
$ 750.15 million $ 41.66 million
Apr 21, 9 PM $ 0.93
-0.03%
$ 749.73 million $ 41.41 million
Apr 21, 8 PM $ 0.93
+0.98%
$ 749.93 million $ 41.91 million
Apr 21, 7 PM $ 0.921
-0.76%
$ 742.86 million $ 41.03 million
Apr 21, 6 PM $ 0.928
+0.15%
$ 748.55 million $ 40.69 million
Apr 21, 5 PM $ 0.927
-0.76%
$ 747.41 million $ 41.41 million
Apr 21, 4 PM $ 0.934
-0.80%
$ 753.1 million $ 39.69 million
Apr 21, 3 PM $ 0.941
+0.81%
$ 759.19 million $ 38.97 million
Apr 21, 2 PM $ 0.934
-0.12%
$ 753.06 million $ 38.27 million
Apr 21, 1 PM $ 0.935
-0.28%
$ 753.94 million $ 36.21 million
Apr 21, 12 PM $ 0.937
-0.82%
$ 756.02 million $ 36.53 million
Apr 21, 11 AM $ 0.945
+0.03%
$ 762.25 million $ 35.7 million