Aptos Historical Data

APT Page 73
Download
Date Close Price change Market cap Trading volume
Mar 17, 3 PM $ 0.991
-0.12%
$ 785.86 million $ 70.65 million
Mar 17, 2 PM $ 0.992
+0.48%
$ 787.11 million $ 73.95 million
Mar 17, 1 PM $ 0.987
+0.12%
$ 783.35 million $ 99.89 million
Mar 17, 12 PM $ 0.986
-0.86%
$ 782.44 million $ 106.53 million
Mar 17, 11 AM $ 0.995
-0.20%
$ 789.23 million $ 108.8 million
Mar 17, 10 AM $ 0.997
-0.25%
$ 790.74 million $ 110.05 million
Mar 17, 9 AM $ 0.999
+0.06%
$ 792.73 million $ 111.99 million
Mar 17, 8 AM $ 0.999
-0.03%
$ 792.32 million $ 112.87 million
Mar 17, 7 AM $ 0.999
+0.82%
$ 792.2 million $ 117.15 million
Mar 17, 6 AM $ 0.991
+0.08%
$ 786.11 million $ 123.79 million
Mar 17, 5 AM $ 0.99
+0.27%
$ 785.45 million $ 122.69 million
Mar 17, 4 AM $ 0.988
-0.67%
$ 783.54 million $ 124.04 million
Mar 17, 3 AM $ 0.994
-1.01%
$ 788.23 million $ 125.24 million
Mar 17, 2 AM $ 1
-0.59%
$ 797.04 million $ 126.86 million
Mar 17, 1 AM $ 1.01
-0.41%
$ 801.8 million $ 127.1 million
Mar 17, 12 AM $ 1.01
-0.47%
$ 805.05 million $ 126.18 million
Mar 16, 11 PM $ 1.02
+0.00%
$ 808.83 million $ 125.7 million
Mar 16, 10 PM $ 1.02
+0.08%
$ 808.8 million $ 125.9 million
Mar 16, 9 PM $ 1.02
+0.28%
$ 808.1 million $ 124.26 million
Mar 16, 8 PM $ 1.02
+1.10%
$ 805.47 million $ 121.85 million
Mar 16, 7 PM $ 1
+0.15%
$ 795.35 million $ 120.1 million
Mar 16, 6 PM $ 1
+0.04%
$ 796.08 million $ 118.72 million
Mar 16, 5 PM $ 1
-0.45%
$ 795.19 million $ 117.5 million
Mar 16, 4 PM $ 1.01
+1.79%
$ 798.78 million $ 115.91 million
Mar 16, 3 PM $ 0.989
-0.33%
$ 784.73 million $ 109.9 million
Mar 16, 2 PM $ 0.992
-1.62%
$ 787.29 million $ 106.96 million
Mar 16, 1 PM $ 1.01
+2.23%
$ 797.08 million $ 82.73 million
Mar 16, 12 PM $ 0.987
+0.58%
$ 782.73 million $ 76.05 million
Mar 16, 11 AM $ 0.981
+0.01%
$ 778.22 million $ 73.62 million
Mar 16, 10 AM $ 0.981
-0.53%
$ 778.01 million $ 75 million
Mar 16, 9 AM $ 0.986
+0.07%
$ 782.12 million $ 72.69 million
Mar 16, 8 AM $ 0.985
-0.62%
$ 781.58 million $ 70.71 million
Mar 16, 7 AM $ 0.992
+0.36%
$ 786.53 million $ 66.08 million
Mar 16, 6 AM $ 0.988
+0.34%
$ 783.69 million $ 59.16 million
Mar 16, 5 AM $ 0.985
+1.79%
$ 781.01 million $ 51.6 million
Mar 16, 4 AM $ 0.967
+1.59%
$ 767.26 million $ 48.49 million
Mar 16, 3 AM $ 0.952
+1.84%
$ 755.26 million $ 45.36 million
Mar 16, 2 AM $ 0.935
-0.31%
$ 741.62 million $ 41.72 million
Mar 16, 1 AM $ 0.938
+0.33%
$ 743.93 million $ 42.29 million
Mar 16, 12 AM $ 0.935
+0.00%
$ 741.49 million $ 41.36 million
Mar 15, 11 PM $ 0.935
-0.20%
$ 741.49 million $ 40.37 million
Mar 15, 10 PM $ 0.937
+0.48%
$ 743 million $ 38.91 million
Mar 15, 9 PM $ 0.932
+0.61%
$ 739.45 million $ 35.81 million
Mar 15, 8 PM $ 0.927
+0.09%
$ 734.95 million $ 35.37 million
Mar 15, 7 PM $ 0.926
+0.53%
$ 734.27 million $ 34.82 million
Mar 15, 6 PM $ 0.921
-0.67%
$ 730.43 million $ 33.87 million
Mar 15, 5 PM $ 0.927
+0.67%
$ 735.35 million $ 33.03 million
Mar 15, 4 PM $ 0.921
+0.02%
$ 730.46 million $ 33.13 million
Mar 15, 3 PM $ 0.921
-0.23%
$ 730.3 million $ 33.09 million
Mar 15, 2 PM $ 0.923
+0.20%
$ 731.97 million $ 33.16 million