Aptos Historical Data

APT Page 72
Download
Date Close Price change Market cap Trading volume
Mar 19, 5 PM $ 0.944
+0.58%
$ 749.31 million $ 72.38 million
Mar 19, 4 PM $ 0.939
+0.02%
$ 745 million $ 72.56 million
Mar 19, 3 PM $ 0.939
-0.03%
$ 744.88 million $ 73.92 million
Mar 19, 2 PM $ 0.939
-1.23%
$ 745.09 million $ 74.16 million
Mar 19, 1 PM $ 0.951
-0.75%
$ 754.35 million $ 74.86 million
Mar 19, 12 PM $ 0.958
-0.75%
$ 760.06 million $ 74.36 million
Mar 19, 11 AM $ 0.965
+0.30%
$ 765.8 million $ 76.34 million
Mar 19, 10 AM $ 0.962
-0.61%
$ 763.47 million $ 79.61 million
Mar 19, 9 AM $ 0.968
+0.13%
$ 768.16 million $ 79.7 million
Mar 19, 8 AM $ 0.967
+0.07%
$ 767.16 million $ 79.23 million
Mar 19, 7 AM $ 0.966
-1.04%
$ 766.66 million $ 78.45 million
Mar 19, 6 AM $ 0.976
-0.01%
$ 774.7 million $ 76.07 million
Mar 19, 5 AM $ 0.976
-0.63%
$ 774.77 million $ 75.24 million
Mar 19, 4 AM $ 0.983
+0.22%
$ 779.64 million $ 75.7 million
Mar 19, 3 AM $ 0.98
+0.61%
$ 777.93 million $ 75.12 million
Mar 19, 2 AM $ 0.974
-0.42%
$ 773.19 million $ 75.01 million
Mar 19, 1 AM $ 0.979
-0.09%
$ 776.47 million $ 75.19 million
Mar 19, 12 AM $ 0.979
-1.00%
$ 777.17 million $ 76.15 million
Mar 18, 11 PM $ 0.989
+0.45%
$ 785.04 million $ 73.26 million
Mar 18, 10 PM $ 0.985
+0.15%
$ 781.52 million $ 72.17 million
Mar 18, 9 PM $ 0.983
+0.90%
$ 780.35 million $ 71.51 million
Mar 18, 8 PM $ 0.975
+2.15%
$ 773.38 million $ 70.24 million
Mar 18, 7 PM $ 0.954
+0.37%
$ 757.07 million $ 63.6 million
Mar 18, 6 PM $ 0.951
-0.77%
$ 754.26 million $ 62.78 million
Mar 18, 5 PM $ 0.958
+0.68%
$ 760.1 million $ 60.46 million
Mar 18, 4 PM $ 0.951
-0.13%
$ 754.95 million $ 58.93 million
Mar 18, 3 PM $ 0.953
+0.62%
$ 755.93 million $ 56.63 million
Mar 18, 2 PM $ 0.947
-1.83%
$ 751.29 million $ 54.75 million
Mar 18, 1 PM $ 0.964
-0.67%
$ 765.27 million $ 51.01 million
Mar 18, 12 PM $ 0.971
-1.32%
$ 770.39 million $ 49.54 million
Mar 18, 11 AM $ 0.984
-2.71%
$ 780.68 million $ 46.72 million
Mar 18, 10 AM $ 1.01
-0.14%
$ 802.32 million $ 43.22 million
Mar 18, 9 AM $ 1.01
+0.95%
$ 803.41 million $ 42.95 million
Mar 18, 8 AM $ 1
-0.09%
$ 795.85 million $ 43.67 million
Mar 18, 7 AM $ 1
+0.05%
$ 796.88 million $ 43.98 million
Mar 18, 6 AM $ 1
-0.10%
$ 796.14 million $ 44.37 million
Mar 18, 5 AM $ 1
+0.01%
$ 796.97 million $ 44.75 million
Mar 18, 4 AM $ 1
-0.67%
$ 796.86 million $ 45.42 million
Mar 18, 3 AM $ 1.01
+0.17%
$ 802.27 million $ 47.36 million
Mar 18, 2 AM $ 1.01
+0.52%
$ 800.9 million $ 48.68 million
Mar 18, 1 AM $ 1
+0.34%
$ 796.75 million $ 48.69 million
Mar 18, 12 AM $ 1
-0.37%
$ 794.04 million $ 49.37 million
Mar 17, 11 PM $ 1
-0.79%
$ 796.98 million $ 50.22 million
Mar 17, 10 PM $ 1.01
+0.45%
$ 803.29 million $ 51.79 million
Mar 17, 9 PM $ 1.01
+0.41%
$ 799.67 million $ 55.64 million
Mar 17, 8 PM $ 1
+1.14%
$ 796.43 million $ 57.77 million
Mar 17, 7 PM $ 0.993
-0.82%
$ 787.46 million $ 59.08 million
Mar 17, 6 PM $ 1
+0.20%
$ 793.95 million $ 61.06 million
Mar 17, 5 PM $ 0.999
+0.60%
$ 792.37 million $ 62.76 million
Mar 17, 4 PM $ 0.993
+0.18%
$ 787.61 million $ 64.7 million