Aptos Historical Data

APT Page 81
Download
Date Close Price change Market cap Trading volume
Mar 1, 3 AM $ 0.961
-0.69%
$ 749.64 million $ 92.88 million
Mar 1, 2 AM $ 0.968
+0.36%
$ 754.84 million $ 92.34 million
Mar 1, 1 AM $ 0.964
+1.98%
$ 752.16 million $ 89.72 million
Mar 1, 12 AM $ 0.945
-1.78%
$ 737.54 million $ 96.24 million
Feb 28, 11 PM $ 0.962
+0.03%
$ 750.9 million $ 104.19 million
Feb 28, 10 PM $ 0.962
+0.32%
$ 750.64 million $ 104.05 million
Feb 28, 9 PM $ 0.959
-0.05%
$ 748.22 million $ 103.68 million
Feb 28, 8 PM $ 0.96
+1.43%
$ 748.69 million $ 102.54 million
Feb 28, 7 PM $ 0.946
+2.16%
$ 738.14 million $ 97.59 million
Feb 28, 6 PM $ 0.926
+3.06%
$ 722.56 million $ 95.35 million
Feb 28, 5 PM $ 0.899
+0.95%
$ 701.09 million $ 88.5 million
Feb 28, 4 PM $ 0.89
-0.44%
$ 694.5 million $ 89.94 million
Feb 28, 3 PM $ 0.894
+0.50%
$ 697.56 million $ 90.47 million
Feb 28, 2 PM $ 0.89
+0.04%
$ 694.09 million $ 91.04 million
Feb 28, 1 PM $ 0.889
+1.07%
$ 693.76 million $ 90.01 million
Feb 28, 12 PM $ 0.88
+1.45%
$ 686.41 million $ 89.93 million
Feb 28, 11 AM $ 0.867
-1.33%
$ 676.57 million $ 91.08 million
Feb 28, 10 AM $ 0.879
+0.31%
$ 685.49 million $ 91.66 million
Feb 28, 9 AM $ 0.876
-1.19%
$ 683.51 million $ 93.01 million
Feb 28, 8 AM $ 0.887
-1.51%
$ 691.77 million $ 94.82 million
Feb 28, 7 AM $ 0.9
+1.78%
$ 702.4 million $ 63.59 million
Feb 28, 6 AM $ 0.885
-3.70%
$ 690.14 million $ 61.19 million
Feb 28, 5 AM $ 0.919
-0.52%
$ 716.68 million $ 57.34 million
Feb 28, 4 AM $ 0.924
-0.35%
$ 720.45 million $ 58.03 million
Feb 28, 3 AM $ 0.927
-1.15%
$ 722.94 million $ 58.95 million
Feb 28, 2 AM $ 0.938
+0.41%
$ 731.36 million $ 83.45 million
Feb 28, 1 AM $ 0.934
+0.32%
$ 728.47 million $ 83.73 million
Feb 28, 12 AM $ 0.93
-0.89%
$ 725.57 million $ 78.36 million
Feb 27, 11 PM $ 0.939
+0.18%
$ 732.1 million $ 73.4 million
Feb 27, 10 PM $ 0.937
+0.02%
$ 730.76 million $ 73.19 million
Feb 27, 9 PM $ 0.937
-0.37%
$ 730.62 million $ 72.72 million
Feb 27, 8 PM $ 0.94
+0.69%
$ 733.36 million $ 72.47 million
Feb 27, 7 PM $ 0.934
-0.54%
$ 728.3 million $ 73.35 million
Feb 27, 6 PM $ 0.939
-0.54%
$ 732.23 million $ 75.7 million
Feb 27, 5 PM $ 0.944
+0.72%
$ 736.1 million $ 76.24 million
Feb 27, 4 PM $ 0.937
-1.94%
$ 730.58 million $ 76.67 million
Feb 27, 3 PM $ 0.955
+0.75%
$ 745.03 million $ 82.12 million
Feb 27, 2 PM $ 0.948
-1.15%
$ 739.47 million $ 88.89 million
Feb 27, 1 PM $ 0.959
-0.32%
$ 748.03 million $ 87.93 million
Feb 27, 12 PM $ 0.962
-1.09%
$ 750.45 million $ 86.43 million
Feb 27, 11 AM $ 0.973
-0.83%
$ 758.59 million $ 84.33 million
Feb 27, 10 AM $ 0.981
-2.23%
$ 764.98 million $ 82.83 million
Feb 27, 9 AM $ 1
-0.59%
$ 782.3 million $ 78.83 million
Feb 27, 8 AM $ 1.01
-0.76%
$ 786.91 million $ 78.29 million
Feb 27, 7 AM $ 1.02
+0.98%
$ 792.95 million $ 77.34 million
Feb 27, 6 AM $ 1.01
+1.24%
$ 785.28 million $ 78.04 million
Feb 27, 5 AM $ 0.994
+0.13%
$ 775.64 million $ 79.21 million
Feb 27, 4 AM $ 0.993
+1.27%
$ 774.65 million $ 82.63 million
Feb 27, 3 AM $ 0.981
+0.57%
$ 764.91 million $ 85.92 million
Feb 27, 2 AM $ 0.975
-0.07%
$ 760.56 million $ 86.95 million