Aptos Historical Data

APT Page 58
Download
Date Close Price change Market cap Trading volume
Apr 17, 9 AM $ 1
+0.34%
$ 807.69 million $ 97.04 million
Apr 17, 8 AM $ 0.998
-0.27%
$ 804.89 million $ 94.96 million
Apr 17, 7 AM $ 1
+2.08%
$ 807.1 million $ 95.11 million
Apr 17, 6 AM $ 0.981
+1.35%
$ 790.63 million $ 94.36 million
Apr 17, 5 AM $ 0.968
-0.65%
$ 780.13 million $ 95.65 million
Apr 17, 4 AM $ 0.974
-0.66%
$ 785.23 million $ 96.85 million
Apr 17, 3 AM $ 0.98
+0.26%
$ 790.46 million $ 100.34 million
Apr 17, 2 AM $ 0.978
-0.20%
$ 788.44 million $ 100.8 million
Apr 17, 1 AM $ 0.98
-0.80%
$ 790.01 million $ 100.43 million
Apr 17, 12 AM $ 0.988
-1.20%
$ 796.42 million $ 99.93 million
Apr 16, 11 PM $ 1
+0.13%
$ 806.04 million $ 100.02 million
Apr 16, 10 PM $ 0.998
+0.41%
$ 805.03 million $ 99.01 million
Apr 16, 9 PM $ 0.994
+1.24%
$ 801.72 million $ 96.05 million
Apr 16, 8 PM $ 0.982
-0.78%
$ 791.93 million $ 93.92 million
Apr 16, 7 PM $ 0.99
+1.06%
$ 798.19 million $ 93.42 million
Apr 16, 6 PM $ 0.98
+0.88%
$ 789.8 million $ 92.38 million
Apr 16, 5 PM $ 0.971
-1.07%
$ 782.89 million $ 92.66 million
Apr 16, 4 PM $ 0.981
-0.37%
$ 791.17 million $ 89.12 million
Apr 16, 3 PM $ 0.985
+6.23%
$ 794.14 million $ 82.39 million
Apr 16, 2 PM $ 0.927
-0.63%
$ 747.57 million $ 78.25 million
Apr 16, 1 PM $ 0.933
-0.76%
$ 752.3 million $ 73.76 million
Apr 16, 12 PM $ 0.94
+1.38%
$ 758.09 million $ 70.28 million
Apr 16, 11 AM $ 0.927
+0.32%
$ 747.74 million $ 69.4 million
Apr 16, 10 AM $ 0.924
-0.06%
$ 745.33 million $ 69.35 million
Apr 16, 9 AM $ 0.925
-0.52%
$ 745.8 million $ 68.74 million
Apr 16, 8 AM $ 0.93
+0.43%
$ 749.71 million $ 67.4 million
Apr 16, 7 AM $ 0.926
+0.40%
$ 746.48 million $ 64.4 million
Apr 16, 6 AM $ 0.922
-0.53%
$ 743.35 million $ 63.11 million
Apr 16, 5 AM $ 0.927
+0.42%
$ 747.32 million $ 60.71 million
Apr 16, 4 AM $ 0.923
+1.60%
$ 744.21 million $ 58.23 million
Apr 16, 3 AM $ 0.908
+1.03%
$ 732.47 million $ 54.68 million
Apr 16, 2 AM $ 0.899
+1.19%
$ 725.17 million $ 53.4 million
Apr 16, 1 AM $ 0.889
-0.03%
$ 716.61 million $ 52.12 million
Apr 16, 12 AM $ 0.889
-0.73%
$ 716.79 million $ 51.31 million
Apr 15, 11 PM $ 0.896
-0.26%
$ 722.02 million $ 49.77 million
Apr 15, 10 PM $ 0.898
+0.08%
$ 723.9 million $ 48.97 million
Apr 15, 9 PM $ 0.897
+0.57%
$ 723.35 million $ 48.39 million
Apr 15, 8 PM $ 0.892
-0.85%
$ 719.29 million $ 48.31 million
Apr 15, 7 PM $ 0.9
-0.30%
$ 725.46 million $ 47.69 million
Apr 15, 6 PM $ 0.903
-0.68%
$ 727.68 million $ 47.06 million
Apr 15, 5 PM $ 0.909
-0.72%
$ 732.64 million $ 45.17 million
Apr 15, 4 PM $ 0.915
+1.56%
$ 737.94 million $ 40.46 million
Apr 15, 3 PM $ 0.901
+1.37%
$ 726.64 million $ 38.02 million
Apr 15, 2 PM $ 0.889
+1.00%
$ 716.96 million $ 36.05 million
Apr 15, 1 PM $ 0.88
-0.41%
$ 709.85 million $ 36.69 million
Apr 15, 12 PM $ 0.884
+0.87%
$ 712.78 million $ 36.1 million
Apr 15, 11 AM $ 0.876
+1.16%
$ 706.64 million $ 34.63 million
Apr 15, 10 AM $ 0.866
+0.27%
$ 698.49 million $ 34.57 million
Apr 15, 9 AM $ 0.864
+0.53%
$ 696.57 million $ 34.39 million
Apr 15, 8 AM $ 0.859
+0.60%
$ 692.89 million $ 34.99 million