Aptos Historical Data

APT Page 94
Download
Date Close Price change Market cap Trading volume
Oct 18, 2 PM $ 3.17
+0.67%
$ 2.27 billion $ 67.15 million
Oct 18, 1 PM $ 3.15
-0.79%
$ 2.26 billion $ 71.35 million
Oct 18, 12 PM $ 3.17
-0.43%
$ 2.27 billion $ 75.52 million
Oct 18, 11 AM $ 3.18
+0.07%
$ 2.28 billion $ 78.39 million
Oct 18, 10 AM $ 3.18
+0.18%
$ 2.28 billion $ 86.35 million
Oct 18, 9 AM $ 3.18
+1.31%
$ 2.28 billion $ 93.88 million
Oct 18, 8 AM $ 3.13
+0.14%
$ 2.25 billion $ 99.75 million
Oct 18, 7 AM $ 3.13
-0.72%
$ 2.24 billion $ 111.16 million
Oct 18, 6 AM $ 3.15
-0.30%
$ 2.26 billion $ 119.81 million
Oct 18, 5 AM $ 3.16
-0.08%
$ 2.27 billion $ 129.82 million
Oct 18, 4 AM $ 3.17
-1.04%
$ 2.27 billion $ 131.55 million
Oct 18, 3 AM $ 3.2
-0.02%
$ 2.29 billion $ 134.56 million
Oct 18, 2 AM $ 3.2
-0.60%
$ 2.29 billion $ 138.77 million
Oct 18, 1 AM $ 3.22
+1.23%
$ 2.31 billion $ 141.2 million
Oct 18, 12 AM $ 3.18
-0.40%
$ 2.28 billion $ 141.71 million
Oct 17, 11 PM $ 3.19
+0.14%
$ 2.29 billion $ 143.81 million
Oct 17, 10 PM $ 3.19
-0.35%
$ 2.29 billion $ 145.95 million
Oct 17, 9 PM $ 3.2
+0.13%
$ 2.29 billion $ 148.97 million
Oct 17, 8 PM $ 3.2
+1.01%
$ 2.29 billion $ 150.54 million
Oct 17, 7 PM $ 3.16
-1.35%
$ 2.27 billion $ 156.84 million
Oct 17, 6 PM $ 3.21
+0.58%
$ 2.3 billion $ 161.3 million
Oct 17, 5 PM $ 3.19
+0.69%
$ 2.29 billion $ 162.48 million
Oct 17, 4 PM $ 3.17
-0.29%
$ 2.27 billion $ 164.82 million
Oct 17, 3 PM $ 3.17
+2.13%
$ 2.27 billion $ 172.34 million
Oct 17, 2 PM $ 3.11
-0.54%
$ 2.23 billion $ 175.97 million
Oct 17, 1 PM $ 3.13
+0.92%
$ 2.24 billion $ 177.61 million
Oct 17, 12 PM $ 3.1
-0.78%
$ 2.22 billion $ 174.32 million
Oct 17, 11 AM $ 3.12
+3.31%
$ 2.24 billion $ 175.14 million
Oct 17, 10 AM $ 3.02
-0.17%
$ 2.16 billion $ 167.55 million
Oct 17, 9 AM $ 3.03
+1.12%
$ 2.17 billion $ 163.38 million
Oct 17, 8 AM $ 2.99
-1.28%
$ 2.15 billion $ 169.71 million
Oct 17, 7 AM $ 3.03
-2.96%
$ 2.17 billion $ 158.79 million
Oct 17, 6 AM $ 3.12
-3.86%
$ 2.24 billion $ 148.92 million
Oct 17, 5 AM $ 3.25
-0.01%
$ 2.33 billion $ 138.73 million
Oct 17, 4 AM $ 3.25
-0.53%
$ 2.33 billion $ 138.7 million
Oct 17, 3 AM $ 3.27
-0.41%
$ 2.34 billion $ 136.59 million
Oct 17, 2 AM $ 3.28
-0.61%
$ 2.35 billion $ 136.79 million
Oct 17, 1 AM $ 3.3
-0.14%
$ 2.37 billion $ 135.61 million
Oct 17, 12 AM $ 3.31
+0.37%
$ 2.37 billion $ 134.4 million
Oct 16, 11 PM $ 3.29
+0.72%
$ 2.36 billion $ 133.48 million
Oct 16, 10 PM $ 3.27
-1.49%
$ 2.35 billion $ 131.87 million
Oct 16, 9 PM $ 3.32
+1.78%
$ 2.38 billion $ 130.31 million
Oct 16, 8 PM $ 3.26
-1.40%
$ 2.34 billion $ 128.25 million
Oct 16, 7 PM $ 3.31
-1.38%
$ 2.37 billion $ 127.84 million
Oct 16, 6 PM $ 3.36
-0.29%
$ 2.4 billion $ 124.83 million
Oct 16, 5 PM $ 3.37
-1.32%
$ 2.41 billion $ 123.46 million
Oct 16, 4 PM $ 3.41
+1.18%
$ 2.44 billion $ 122.18 million
Oct 16, 3 PM $ 3.37
-2.92%
$ 2.41 billion $ 114.65 million
Oct 16, 2 PM $ 3.47
-1.42%
$ 2.49 billion $ 116.28 million
Oct 16, 1 PM $ 3.52
-0.61%
$ 2.52 billion $ 117.14 million