Aptos Historical Data

APT Page 57
Download
Date Close Price change Market cap Trading volume
Apr 19, 10 AM $ 0.93
+0.16%
$ 749.9 million $ 70.58 million
Apr 19, 9 AM $ 0.928
-0.13%
$ 748.69 million $ 72.47 million
Apr 19, 8 AM $ 0.93
-0.06%
$ 749.66 million $ 73.48 million
Apr 19, 7 AM $ 0.93
+0.11%
$ 750.09 million $ 75.89 million
Apr 19, 6 AM $ 0.929
-0.06%
$ 749.23 million $ 74.44 million
Apr 19, 5 AM $ 0.93
-0.02%
$ 749.79 million $ 72.71 million
Apr 19, 4 AM $ 0.93
+0.38%
$ 749.9 million $ 73.66 million
Apr 19, 3 AM $ 0.926
+0.07%
$ 747.08 million $ 73.9 million
Apr 19, 2 AM $ 0.926
-0.23%
$ 746.55 million $ 76.46 million
Apr 19, 1 AM $ 0.928
-0.41%
$ 748.26 million $ 74.63 million
Apr 19, 12 AM $ 0.932
-0.50%
$ 751.35 million $ 73.59 million
Apr 18, 11 PM $ 0.936
-0.67%
$ 755.13 million $ 73.37 million
Apr 18, 10 PM $ 0.943
-0.25%
$ 760.23 million $ 74.99 million
Apr 18, 9 PM $ 0.945
+0.57%
$ 762.15 million $ 76.22 million
Apr 18, 8 PM $ 0.94
+0.39%
$ 757.83 million $ 76.7 million
Apr 18, 7 PM $ 0.936
+0.07%
$ 755.13 million $ 76.64 million
Apr 18, 6 PM $ 0.936
-1.12%
$ 754.58 million $ 75.71 million
Apr 18, 5 PM $ 0.946
+0.32%
$ 763.14 million $ 73.99 million
Apr 18, 4 PM $ 0.943
+0.05%
$ 760.69 million $ 73.31 million
Apr 18, 3 PM $ 0.943
-0.23%
$ 760.33 million $ 72.28 million
Apr 18, 2 PM $ 0.945
-0.25%
$ 762.05 million $ 72.1 million
Apr 18, 1 PM $ 0.947
-0.42%
$ 763.93 million $ 72.3 million
Apr 18, 12 PM $ 0.951
+0.13%
$ 767.18 million $ 71.86 million
Apr 18, 11 AM $ 0.95
-0.34%
$ 766.19 million $ 72.13 million
Apr 18, 10 AM $ 0.953
-1.41%
$ 768.76 million $ 75.74 million
Apr 18, 9 AM $ 0.967
-0.49%
$ 779.73 million $ 81.03 million
Apr 18, 8 AM $ 0.972
-1.05%
$ 783.55 million $ 82.83 million
Apr 18, 7 AM $ 0.982
-0.48%
$ 791.84 million $ 82.8 million
Apr 18, 6 AM $ 0.987
+0.42%
$ 795.62 million $ 83.4 million
Apr 18, 5 AM $ 0.983
+0.21%
$ 792.31 million $ 83.64 million
Apr 18, 4 AM $ 0.981
-0.05%
$ 790.63 million $ 83.62 million
Apr 18, 3 AM $ 0.981
-0.72%
$ 791.01 million $ 83.19 million
Apr 18, 2 AM $ 0.988
-0.23%
$ 796.72 million $ 79.87 million
Apr 18, 1 AM $ 0.99
-0.13%
$ 798.54 million $ 79.23 million
Apr 18, 12 AM $ 0.992
-0.57%
$ 799.59 million $ 79.72 million
Apr 17, 11 PM $ 0.997
-1.36%
$ 804.23 million $ 80.12 million
Apr 17, 10 PM $ 1.01
+0.47%
$ 815.31 million $ 79.91 million
Apr 17, 9 PM $ 1.01
+0.05%
$ 811.53 million $ 81.1 million
Apr 17, 8 PM $ 1.01
-0.07%
$ 811.16 million $ 81.96 million
Apr 17, 7 PM $ 1.01
+0.44%
$ 811.78 million $ 82.64 million
Apr 17, 6 PM $ 1
-0.22%
$ 808.24 million $ 83.94 million
Apr 17, 5 PM $ 1
-0.26%
$ 810.01 million $ 85.29 million
Apr 17, 4 PM $ 1.01
+1.26%
$ 812.16 million $ 91.17 million
Apr 17, 3 PM $ 0.994
-1.09%
$ 801.83 million $ 99.09 million
Apr 17, 2 PM $ 1.01
+0.61%
$ 810.66 million $ 104.58 million
Apr 17, 1 PM $ 0.999
+1.28%
$ 805.75 million $ 106.93 million
Apr 17, 12 PM $ 0.987
+1.65%
$ 795.56 million $ 107.21 million
Apr 17, 11 AM $ 0.971
-1.23%
$ 782.64 million $ 107.75 million
Apr 17, 10 AM $ 0.983
-1.90%
$ 792.37 million $ 103.21 million
Apr 17, 9 AM $ 1
+0.34%
$ 807.69 million $ 97.04 million