Aptos Historical Data

APT Page 72
Download
Date Close Price change Market cap Trading volume
Dec 1, 2 AM $ 1.86
+0.23%
$ 1.37 billion $ 95.14 million
Dec 1, 1 AM $ 1.85
+0.21%
$ 1.36 billion $ 92.41 million
Dec 1, 12 AM $ 1.85
-6.85%
$ 1.36 billion $ 88.12 million
Nov 30, 11 PM $ 1.99
-1.66%
$ 1.46 billion $ 69.11 million
Nov 30, 10 PM $ 2.02
+0.04%
$ 1.48 billion $ 67.35 million
Nov 30, 9 PM $ 2.02
+0.19%
$ 1.48 billion $ 67.71 million
Nov 30, 8 PM $ 2.02
-0.88%
$ 1.48 billion $ 68.97 million
Nov 30, 7 PM $ 2.03
-0.53%
$ 1.49 billion $ 68.42 million
Nov 30, 6 PM $ 2.04
+0.36%
$ 1.5 billion $ 69.19 million
Nov 30, 5 PM $ 2.04
-0.79%
$ 1.5 billion $ 73.88 million
Nov 30, 4 PM $ 2.05
+1.11%
$ 1.51 billion $ 76.47 million
Nov 30, 3 PM $ 2.03
+0.59%
$ 1.49 billion $ 76.52 million
Nov 30, 2 PM $ 2.02
-0.59%
$ 1.48 billion $ 80.27 million
Nov 30, 1 PM $ 2.03
-0.26%
$ 1.49 billion $ 87.16 million
Nov 30, 12 PM $ 2.04
+1.00%
$ 1.5 billion $ 87.57 million
Nov 30, 11 AM $ 2.01
-0.16%
$ 1.48 billion $ 89.42 million
Nov 30, 10 AM $ 2.02
-0.52%
$ 1.48 billion $ 91.36 million
Nov 30, 9 AM $ 2.03
+0.06%
$ 1.49 billion $ 93.8 million
Nov 30, 8 AM $ 2.03
-0.47%
$ 1.49 billion $ 95.53 million
Nov 30, 7 AM $ 2.04
+0.52%
$ 1.5 billion $ 97.25 million
Nov 30, 6 AM $ 2.03
+0.47%
$ 1.49 billion $ 97.4 million
Nov 30, 5 AM $ 2.02
-1.08%
$ 1.48 billion $ 98.46 million
Nov 30, 4 AM $ 2.04
-0.03%
$ 1.5 billion $ 98.03 million
Nov 30, 3 AM $ 2.04
+0.63%
$ 1.5 billion $ 97.45 million
Nov 30, 2 AM $ 2.03
+0.12%
$ 1.49 billion $ 96.67 million
Nov 30, 1 AM $ 2.02
+0.32%
$ 1.49 billion $ 95.42 million
Nov 30, 12 AM $ 2.02
-1.08%
$ 1.48 billion $ 98.33 million
Nov 29, 11 PM $ 2.04
-0.05%
$ 1.5 billion $ 98.93 million
Nov 29, 10 PM $ 2.05
-0.01%
$ 1.5 billion $ 99.42 million
Nov 29, 9 PM $ 2.05
+0.93%
$ 1.5 billion $ 100.69 million
Nov 29, 8 PM $ 2.03
+0.19%
$ 1.49 billion $ 99.88 million
Nov 29, 7 PM $ 2.02
+0.32%
$ 1.49 billion $ 100.71 million
Nov 29, 6 PM $ 2.02
+1.82%
$ 1.48 billion $ 102.13 million
Nov 29, 5 PM $ 1.98
-2.01%
$ 1.46 billion $ 100.81 million
Nov 29, 4 PM $ 2.02
-0.78%
$ 1.49 billion $ 96.99 million
Nov 29, 3 PM $ 2.04
+0.55%
$ 1.5 billion $ 104.55 million
Nov 29, 2 PM $ 2.03
-1.96%
$ 1.49 billion $ 108.03 million
Nov 29, 1 PM $ 2.07
-0.36%
$ 1.52 billion $ 109.32 million
Nov 29, 12 PM $ 2.07
-0.22%
$ 1.52 billion $ 110.37 million
Nov 29, 11 AM $ 2.08
-0.21%
$ 1.53 billion $ 108.6 million
Nov 29, 10 AM $ 2.08
-0.01%
$ 1.53 billion $ 110.12 million
Nov 29, 9 AM $ 2.08
-0.56%
$ 1.53 billion $ 108.07 million
Nov 29, 8 AM $ 2.09
-1.04%
$ 1.54 billion $ 107.27 million
Nov 29, 7 AM $ 2.12
-0.05%
$ 1.56 billion $ 106.82 million
Nov 29, 6 AM $ 2.12
-0.35%
$ 1.56 billion $ 107.29 million
Nov 29, 5 AM $ 2.13
-0.67%
$ 1.56 billion $ 107.81 million
Nov 29, 4 AM $ 2.14
+0.35%
$ 1.57 billion $ 109.89 million
Nov 29, 3 AM $ 2.13
+0.08%
$ 1.57 billion $ 110.44 million
Nov 29, 2 AM $ 2.13
-0.61%
$ 1.57 billion $ 110.51 million
Nov 29, 1 AM $ 2.14
+0.02%
$ 1.58 billion $ 110.58 million