Aptos Historical Data

APT Page 81
Download
Date Close Price change Market cap Trading volume
Nov 12, 7 PM $ 3.02
-0.04%
$ 2.18 billion $ 119.26 million
Nov 12, 6 PM $ 3.03
-0.66%
$ 2.18 billion $ 119 million
Nov 12, 5 PM $ 3.05
+0.39%
$ 2.2 billion $ 119.34 million
Nov 12, 4 PM $ 3.03
-1.34%
$ 2.19 billion $ 117.77 million
Nov 12, 3 PM $ 3.07
-0.27%
$ 2.21 billion $ 111.71 million
Nov 12, 2 PM $ 3.08
-2.07%
$ 2.22 billion $ 106.09 million
Nov 12, 1 PM $ 3.15
+0.66%
$ 2.27 billion $ 104.34 million
Nov 12, 12 PM $ 3.13
-0.48%
$ 2.25 billion $ 104.69 million
Nov 12, 11 AM $ 3.14
-1.09%
$ 2.27 billion $ 105.51 million
Nov 12, 10 AM $ 3.18
-0.22%
$ 2.29 billion $ 105.52 million
Nov 12, 9 AM $ 3.18
+0.81%
$ 2.3 billion $ 106.42 million
Nov 12, 8 AM $ 3.16
+1.88%
$ 2.28 billion $ 105.06 million
Nov 12, 7 AM $ 3.1
-0.41%
$ 2.24 billion $ 105.03 million
Nov 12, 6 AM $ 3.11
-0.31%
$ 2.24 billion $ 107.12 million
Nov 12, 5 AM $ 3.12
+0.17%
$ 2.25 billion $ 110.33 million
Nov 12, 4 AM $ 3.12
-0.53%
$ 2.25 billion $ 111.92 million
Nov 12, 3 AM $ 3.13
+0.74%
$ 2.26 billion $ 116.47 million
Nov 12, 2 AM $ 3.11
-0.04%
$ 2.24 billion $ 116.4 million
Nov 12, 1 AM $ 3.11
+1.73%
$ 2.24 billion $ 118.87 million
Nov 12, 12 AM $ 3.06
-1.11%
$ 2.21 billion $ 122.6 million
Nov 11, 11 PM $ 3.09
-1.04%
$ 2.23 billion $ 123.17 million
Nov 11, 10 PM $ 3.13
+1.06%
$ 2.26 billion $ 125.2 million
Nov 11, 9 PM $ 3.09
+0.32%
$ 2.23 billion $ 127.81 million
Nov 11, 8 PM $ 3.08
-1.42%
$ 2.22 billion $ 129.15 million
Nov 11, 7 PM $ 3.13
-0.90%
$ 2.26 billion $ 130.06 million
Nov 11, 6 PM $ 3.16
-0.64%
$ 2.28 billion $ 131.59 million
Nov 11, 5 PM $ 3.18
-1.26%
$ 2.29 billion $ 131.1 million
Nov 11, 4 PM $ 3.22
+0.21%
$ 2.32 billion $ 136.17 million
Nov 11, 3 PM $ 3.21
-0.94%
$ 2.32 billion $ 138.23 million
Nov 11, 2 PM $ 3.24
+1.74%
$ 2.34 billion $ 137.63 million
Nov 11, 1 PM $ 3.19
-0.09%
$ 2.3 billion $ 141.77 million
Nov 11, 12 PM $ 3.19
-0.18%
$ 2.3 billion $ 141.71 million
Nov 11, 11 AM $ 3.19
-0.34%
$ 2.3 billion $ 142.43 million
Nov 11, 10 AM $ 3.21
+0.90%
$ 2.31 billion $ 142.74 million
Nov 11, 9 AM $ 3.18
+0.23%
$ 2.29 billion $ 147.58 million
Nov 11, 8 AM $ 3.17
-0.11%
$ 2.28 billion $ 150.61 million
Nov 11, 7 AM $ 3.17
-1.44%
$ 2.29 billion $ 152.05 million
Nov 11, 6 AM $ 3.22
-0.52%
$ 2.32 billion $ 151.57 million
Nov 11, 5 AM $ 3.24
-1.61%
$ 2.34 billion $ 149.49 million
Nov 11, 4 AM $ 3.29
-1.31%
$ 2.37 billion $ 148.49 million
Nov 11, 3 AM $ 3.33
+0.05%
$ 2.4 billion $ 150.45 million
Nov 11, 2 AM $ 3.33
+1.58%
$ 2.4 billion $ 151.78 million
Nov 11, 1 AM $ 3.28
-0.49%
$ 2.36 billion $ 149.4 million
Nov 11, 12 AM $ 3.3
-0.12%
$ 2.38 billion $ 147.14 million
Nov 10, 11 PM $ 3.3
-1.38%
$ 2.38 billion $ 147.57 million
Nov 10, 10 PM $ 3.35
+2.59%
$ 2.41 billion $ 148.38 million
Nov 10, 9 PM $ 3.26
-0.54%
$ 2.35 billion $ 147.03 million
Nov 10, 8 PM $ 3.28
+0.47%
$ 2.36 billion $ 145.54 million
Nov 10, 7 PM $ 3.26
+0.80%
$ 2.35 billion $ 146.4 million
Nov 10, 6 PM $ 3.24
-0.65%
$ 2.33 billion $ 146.43 million