Aptos Historical Data

APT Page 66
Download
Date Close Price change Market cap Trading volume
Mar 31, 11 PM $ 0.894
+0.41%
$ 709.63 million $ 49.53 million
Mar 31, 10 PM $ 0.89
-0.45%
$ 706.72 million $ 50.54 million
Mar 31, 9 PM $ 0.894
-0.80%
$ 709.9 million $ 50.78 million
Mar 31, 8 PM $ 0.901
+0.35%
$ 715.61 million $ 51.74 million
Mar 31, 7 PM $ 0.898
+0.01%
$ 713.08 million $ 51.65 million
Mar 31, 6 PM $ 0.898
+0.74%
$ 713.04 million $ 52.99 million
Mar 31, 5 PM $ 0.891
-0.42%
$ 707.79 million $ 59.57 million
Mar 31, 4 PM $ 0.895
+1.32%
$ 710.81 million $ 60.28 million
Mar 31, 3 PM $ 0.883
-0.08%
$ 701.51 million $ 59.23 million
Mar 31, 2 PM $ 0.884
-1.57%
$ 702.08 million $ 57.47 million
Mar 31, 1 PM $ 0.898
+0.04%
$ 713.26 million $ 55.83 million
Mar 31, 12 PM $ 0.898
-0.13%
$ 712.98 million $ 56.2 million
Mar 31, 11 AM $ 0.899
+0.61%
$ 713.61 million $ 56.43 million
Mar 31, 10 AM $ 0.893
-0.29%
$ 709.24 million $ 56.78 million
Mar 31, 9 AM $ 0.895
-0.95%
$ 710.95 million $ 55.94 million
Mar 31, 8 AM $ 0.904
-0.31%
$ 717.76 million $ 55 million
Mar 31, 7 AM $ 0.907
-0.38%
$ 720.01 million $ 54.34 million
Mar 31, 6 AM $ 0.91
+0.37%
$ 722.78 million $ 54.52 million
Mar 31, 5 AM $ 0.907
+0.42%
$ 720.5 million $ 53.83 million
Mar 31, 4 AM $ 0.904
+0.22%
$ 717.52 million $ 53.91 million
Mar 31, 3 AM $ 0.902
-0.10%
$ 715.92 million $ 53.91 million
Mar 31, 2 AM $ 0.902
-0.06%
$ 716.66 million $ 54.09 million
Mar 31, 1 AM $ 0.903
+1.51%
$ 717.08 million $ 54.77 million
Mar 31, 12 AM $ 0.89
-0.01%
$ 706.37 million $ 53.95 million
Mar 30, 11 PM $ 0.89
-0.51%
$ 706.47 million $ 54.26 million
Mar 30, 10 PM $ 0.894
-0.44%
$ 710.08 million $ 53.75 million
Mar 30, 9 PM $ 0.898
+0.30%
$ 713.25 million $ 56.77 million
Mar 30, 8 PM $ 0.896
+0.18%
$ 711.13 million $ 55.59 million
Mar 30, 7 PM $ 0.894
-0.28%
$ 709.82 million $ 55.52 million
Mar 30, 6 PM $ 0.896
-1.25%
$ 711.61 million $ 53.75 million
Mar 30, 5 PM $ 0.907
-0.46%
$ 720.56 million $ 47.08 million
Mar 30, 4 PM $ 0.912
-0.30%
$ 723.89 million $ 44.39 million
Mar 30, 3 PM $ 0.914
-1.47%
$ 726.07 million $ 43.56 million
Mar 30, 2 PM $ 0.928
-0.29%
$ 736.78 million $ 43.02 million
Mar 30, 1 PM $ 0.93
-0.42%
$ 738.84 million $ 42.27 million
Mar 30, 12 PM $ 0.934
-0.14%
$ 741.97 million $ 41.48 million
Mar 30, 11 AM $ 0.936
-0.07%
$ 743.04 million $ 41.21 million
Mar 30, 10 AM $ 0.936
-0.05%
$ 743.48 million $ 39.49 million
Mar 30, 9 AM $ 0.937
-0.63%
$ 743.83 million $ 39.6 million
Mar 30, 8 AM $ 0.943
-0.29%
$ 748.55 million $ 38.96 million
Mar 30, 7 AM $ 0.945
+0.64%
$ 750.65 million $ 38.06 million
Mar 30, 6 AM $ 0.939
+0.53%
$ 745.91 million $ 37.14 million
Mar 30, 5 AM $ 0.935
-1.46%
$ 742.12 million $ 36.69 million
Mar 30, 4 AM $ 0.948
+0.45%
$ 753.07 million $ 36 million
Mar 30, 3 AM $ 0.944
+0.26%
$ 749.62 million $ 34.93 million
Mar 30, 2 AM $ 0.942
+1.15%
$ 747.7 million $ 34.55 million
Mar 30, 1 AM $ 0.931
+0.57%
$ 739.22 million $ 32.98 million
Mar 30, 12 AM $ 0.926
+0.49%
$ 735.05 million $ 32.83 million
Mar 29, 11 PM $ 0.921
+1.38%
$ 731.49 million $ 31.41 million
Mar 29, 10 PM $ 0.909
-2.10%
$ 721.51 million $ 30.99 million