Aptos Historical Data

APT Page 7
Download
Date Close Price change Market cap Trading volume
Apr 12, 2 AM $ 0.832
+0.05%
$ 661.51 million $ 39.23 million
Apr 12, 1 AM $ 0.832
-3.41%
$ 661.19 million $ 36.77 million
Apr 12, 12 AM $ 0.861
-0.23%
$ 684.51 million $ 33.25 million
Apr 11, 11 PM $ 0.863
-0.39%
$ 686.09 million $ 34.16 million
Apr 11, 10 PM $ 0.867
-0.58%
$ 688.79 million $ 34.24 million
Apr 11, 9 PM $ 0.872
-0.16%
$ 692.83 million $ 34.23 million
Apr 11, 8 PM $ 0.873
-0.65%
$ 693.98 million $ 34.86 million
Apr 11, 7 PM $ 0.879
+0.53%
$ 698.51 million $ 35.07 million
Apr 11, 6 PM $ 0.874
+1.01%
$ 694.82 million $ 34.66 million
Apr 11, 5 PM $ 0.866
-0.39%
$ 687.89 million $ 33.14 million
Apr 11, 4 PM $ 0.869
+1.44%
$ 690.6 million $ 37.17 million
Apr 11, 3 PM $ 0.857
+0.73%
$ 680.8 million $ 41.29 million
Apr 11, 2 PM $ 0.85
-0.10%
$ 675.89 million $ 43.36 million
Apr 11, 1 PM $ 0.851
+0.00%
$ 676.56 million $ 45.16 million
Apr 11, 12 PM $ 0.851
-0.46%
$ 676.59 million $ 45.88 million
Apr 11, 11 AM $ 0.855
+0.63%
$ 679.74 million $ 46.98 million
Apr 11, 10 AM $ 0.85
+0.09%
$ 675.46 million $ 47.98 million
Apr 11, 9 AM $ 0.849
-0.39%
$ 675.02 million $ 48.61 million
Apr 11, 8 AM $ 0.853
+0.05%
$ 677.67 million $ 48.28 million
Apr 11, 7 AM $ 0.852
+0.29%
$ 677.34 million $ 48.5 million
Apr 11, 6 AM $ 0.85
-0.06%
$ 675.45 million $ 48.97 million
Apr 11, 5 AM $ 0.85
-0.34%
$ 675.87 million $ 49.81 million
Apr 11, 4 AM $ 0.853
-0.48%
$ 678.15 million $ 50.04 million
Apr 11, 3 AM $ 0.858
-0.23%
$ 681.44 million $ 50.7 million
Apr 11, 2 AM $ 0.859
-0.16%
$ 683.01 million $ 51.29 million
Apr 11, 1 AM $ 0.861
-0.22%
$ 683.9 million $ 51.24 million
Apr 11, 12 AM $ 0.863
-0.59%
$ 685.42 million $ 51.81 million
Apr 10, 11 PM $ 0.868
+0.03%
$ 689.43 million $ 51.92 million
Apr 10, 10 PM $ 0.867
+0.01%
$ 689.22 million $ 53.08 million
Apr 10, 9 PM $ 0.867
-0.89%
$ 689.15 million $ 53.66 million
Apr 10, 8 PM $ 0.875
+0.25%
$ 695.33 million $ 53.91 million
Apr 10, 7 PM $ 0.873
+0.35%
$ 693.58 million $ 53.43 million
Apr 10, 6 PM $ 0.87
+1.04%
$ 691.14 million $ 53.94 million
Apr 10, 5 PM $ 0.861
-0.94%
$ 683.85 million $ 53.25 million
Apr 10, 4 PM $ 0.869
+1.24%
$ 690.36 million $ 50.48 million
Apr 10, 3 PM $ 0.858
+0.48%
$ 681.91 million $ 46.45 million
Apr 10, 2 PM $ 0.854
+1.08%
$ 678.67 million $ 46.29 million
Apr 10, 1 PM $ 0.845
+0.56%
$ 671.41 million $ 44.79 million
Apr 10, 12 PM $ 0.84
+0.60%
$ 667.64 million $ 44.07 million
Apr 10, 11 AM $ 0.835
+0.14%
$ 663.65 million $ 43.12 million
Apr 10, 10 AM $ 0.834
-0.47%
$ 662.68 million $ 42.16 million
Apr 10, 9 AM $ 0.838
+0.42%
$ 665.84 million $ 41.78 million
Apr 10, 8 AM $ 0.834
-0.06%
$ 663.05 million $ 41.98 million
Apr 10, 7 AM $ 0.835
-0.36%
$ 663.48 million $ 42.13 million
Apr 10, 6 AM $ 0.838
-0.96%
$ 665.9 million $ 41.9 million
Apr 10, 5 AM $ 0.846
+0.63%
$ 672.55 million $ 41.38 million
Apr 10, 4 AM $ 0.841
+0.71%
$ 668.3 million $ 41.16 million
Apr 10, 3 AM $ 0.835
-0.66%
$ 663.61 million $ 41.03 million
Apr 10, 2 AM $ 0.841
-0.35%
$ 668.01 million $ 40.66 million
Apr 10, 1 AM $ 0.844
-0.05%
$ 670.39 million $ 41.1 million