Aptos Historical Data

APT Page 61
Download
Date Close Price change Market cap Trading volume
Feb 22, 4 PM $ 0.836
+0.17%
$ 652 million $ 37.8 million
Feb 22, 3 PM $ 0.835
+1.11%
$ 650.87 million $ 38.96 million
Feb 22, 2 PM $ 0.826
+0.16%
$ 643.81 million $ 37.73 million
Feb 22, 1 PM $ 0.825
-1.29%
$ 642.6 million $ 37.4 million
Feb 22, 12 PM $ 0.835
-2.46%
$ 651 million $ 34.85 million
Feb 22, 11 AM $ 0.856
-0.16%
$ 667.4 million $ 32.98 million
Feb 22, 10 AM $ 0.858
+0.56%
$ 668.5 million $ 33.6 million
Feb 22, 9 AM $ 0.853
+0.32%
$ 664.76 million $ 34.12 million
Feb 22, 8 AM $ 0.85
-1.03%
$ 662.64 million $ 35.06 million
Feb 22, 7 AM $ 0.859
+0.08%
$ 669.54 million $ 34.96 million
Feb 22, 6 AM $ 0.858
+0.42%
$ 668.98 million $ 35.26 million
Feb 22, 5 AM $ 0.855
-0.53%
$ 666.2 million $ 35.5 million
Feb 22, 4 AM $ 0.859
-0.25%
$ 669.76 million $ 36.64 million
Feb 22, 3 AM $ 0.861
-0.15%
$ 671.41 million $ 36.88 million
Feb 22, 2 AM $ 0.863
-1.22%
$ 672.39 million $ 36.6 million
Feb 22, 1 AM $ 0.873
-0.13%
$ 680.98 million $ 36.08 million
Feb 22, 12 AM $ 0.874
-1.39%
$ 681.55 million $ 36.09 million
Feb 21, 11 PM $ 0.887
-0.08%
$ 691.14 million $ 35.63 million
Feb 21, 10 PM $ 0.887
-0.44%
$ 691.68 million $ 35.79 million
Feb 21, 9 PM $ 0.891
+0.39%
$ 694.73 million $ 36.11 million
Feb 21, 8 PM $ 0.888
-0.66%
$ 693.3 million $ 36.31 million
Feb 21, 7 PM $ 0.894
-0.33%
$ 696.65 million $ 36.44 million
Feb 21, 6 PM $ 0.897
+0.00%
$ 698.59 million $ 37.16 million
Feb 21, 5 PM $ 0.897
+0.35%
$ 698.92 million $ 38.99 million
Feb 21, 4 PM $ 0.894
-0.60%
$ 696.94 million $ 41.46 million
Feb 21, 3 PM $ 0.899
+0.33%
$ 700.61 million $ 42.67 million
Feb 21, 2 PM $ 0.896
-0.72%
$ 698.37 million $ 45.93 million
Feb 21, 1 PM $ 0.903
+0.31%
$ 703.27 million $ 46.22 million
Feb 21, 12 PM $ 0.9
-0.39%
$ 701.15 million $ 47.54 million
Feb 21, 11 AM $ 0.903
+0.04%
$ 703.91 million $ 48.25 million
Feb 21, 10 AM $ 0.903
+0.19%
$ 703.66 million $ 48.73 million
Feb 21, 9 AM $ 0.901
+0.51%
$ 702.29 million $ 48.25 million
Feb 21, 8 AM $ 0.896
+1.17%
$ 697.91 million $ 47.14 million
Feb 21, 7 AM $ 0.885
+0.20%
$ 689.87 million $ 46.97 million
Feb 21, 6 AM $ 0.883
-0.53%
$ 688.46 million $ 46.88 million
Feb 21, 5 AM $ 0.888
+0.59%
$ 692.15 million $ 46.5 million
Feb 21, 4 AM $ 0.883
+0.19%
$ 688.05 million $ 45.87 million
Feb 21, 3 AM $ 0.881
-0.05%
$ 686.79 million $ 46.07 million
Feb 21, 2 AM $ 0.882
+0.12%
$ 687.16 million $ 45.65 million
Feb 21, 1 AM $ 0.881
+0.58%
$ 686.32 million $ 45.19 million
Feb 21, 12 AM $ 0.876
-0.97%
$ 682.33 million $ 45.09 million
Feb 20, 11 PM $ 0.884
+0.04%
$ 689.38 million $ 44.87 million
Feb 20, 10 PM $ 0.884
+0.63%
$ 688.63 million $ 44.42 million
Feb 20, 9 PM $ 0.878
+0.15%
$ 684.31 million $ 43.51 million
Feb 20, 8 PM $ 0.877
+0.37%
$ 683.25 million $ 42.9 million
Feb 20, 7 PM $ 0.874
-0.57%
$ 680.7 million $ 42.64 million
Feb 20, 6 PM $ 0.879
-0.17%
$ 684.61 million $ 42.13 million
Feb 20, 5 PM $ 0.88
-0.29%
$ 685.75 million $ 40.57 million
Feb 20, 4 PM $ 0.882
+0.36%
$ 687.64 million $ 39.36 million
Feb 20, 3 PM $ 0.879
+1.32%
$ 685.17 million $ 39.26 million