Aptos Historical Data

APT Page 97
Download
Date Close Price change Market cap Trading volume
Oct 12, 10 AM $ 3.59
-0.60%
$ 2.53 billion $ 185.71 million
Oct 12, 9 AM $ 3.62
+1.08%
$ 2.55 billion $ 191.92 million
Oct 12, 8 AM $ 3.58
-1.60%
$ 2.52 billion $ 194.51 million
Oct 12, 7 AM $ 3.64
-0.66%
$ 2.56 billion $ 203 million
Oct 12, 6 AM $ 3.66
+1.16%
$ 2.58 billion $ 205.76 million
Oct 12, 5 AM $ 3.62
+0.00%
$ 2.55 billion $ 212.67 million
Oct 12, 4 AM $ 3.62
+1.71%
$ 2.55 billion $ 242.63 million
Oct 12, 3 AM $ 3.56
+0.59%
$ 2.51 billion $ 253.22 million
Oct 12, 2 AM $ 3.54
+0.12%
$ 2.49 billion $ 277.4 million
Oct 12, 1 AM $ 3.53
-0.79%
$ 2.49 billion $ 290.33 million
Oct 12, 12 AM $ 3.56
-2.50%
$ 2.51 billion $ 313.84 million
Oct 11, 11 PM $ 3.65
+0.18%
$ 2.58 billion $ 346.33 million
Oct 11, 10 PM $ 3.64
-1.04%
$ 2.57 billion $ 377.45 million
Oct 11, 9 PM $ 3.68
+2.25%
$ 2.6 billion $ 427.04 million
Oct 11, 8 PM $ 3.6
-1.67%
$ 2.54 billion $ 515.84 million
Oct 11, 7 PM $ 3.66
-2.92%
$ 2.58 billion $ 525.21 million
Oct 11, 6 PM $ 3.77
-1.17%
$ 2.66 billion $ 534.79 million
Oct 11, 5 PM $ 3.82
-1.05%
$ 2.69 billion $ 536.25 million
Oct 11, 4 PM $ 3.86
+0.23%
$ 2.72 billion $ 537.56 million
Oct 11, 3 PM $ 3.85
+1.12%
$ 2.71 billion $ 538.52 million
Oct 11, 2 PM $ 3.81
+1.69%
$ 2.68 billion $ 560.52 million
Oct 11, 1 PM $ 3.74
-0.66%
$ 2.64 billion $ 556.24 million
Oct 11, 12 PM $ 3.77
-3.14%
$ 2.66 billion $ 554.19 million
Oct 11, 11 AM $ 3.89
-0.46%
$ 2.74 billion $ 552.01 million
Oct 11, 10 AM $ 3.91
-1.96%
$ 2.76 billion $ 324.61 million
Oct 11, 9 AM $ 3.99
-2.10%
$ 2.81 billion $ 322.21 million
Oct 11, 8 AM $ 4.08
+2.20%
$ 2.87 billion $ 320.06 million
Oct 11, 7 AM $ 3.99
+0.59%
$ 2.81 billion $ 313.35 million
Oct 11, 6 AM $ 3.96
-1.32%
$ 2.79 billion $ 311.03 million
Oct 11, 5 AM $ 4.02
+0.46%
$ 2.86 billion $ 310.7 million
Oct 11, 4 AM $ 4
+2.68%
$ 2.82 billion $ 292.5 million
Oct 11, 3 AM $ 3.89
+0.53%
$ 2.74 billion $ 285.37 million
Oct 11, 2 AM $ 3.87
+9.56%
$ 2.73 billion $ 271.59 million
Oct 11, 1 AM $ 3.54
-2.92%
$ 2.49 billion $ 258.66 million
Oct 11, 12 AM $ 3.64
-1.06%
$ 2.57 billion $ 246.78 million
Oct 10, 11 PM $ 3.68
-1.10%
$ 2.6 billion $ 228.88 million
Oct 10, 10 PM $ 3.72
-3.50%
$ 2.62 billion $ 211.77 million
Oct 10, 9 PM $ 3.86
-17.36%
$ 2.72 billion $ 178.55 million
Oct 10, 8 PM $ 4.69
-1.98%
$ 3.31 billion $ 182.64 million
Oct 10, 7 PM $ 4.78
-0.93%
$ 3.37 billion $ 177.99 million
Oct 10, 6 PM $ 4.83
-0.77%
$ 3.4 billion $ 171.71 million
Oct 10, 5 PM $ 4.86
+0.18%
$ 3.43 billion $ 171.82 million
Oct 10, 4 PM $ 4.85
-0.12%
$ 3.42 billion $ 171.96 million
Oct 10, 3 PM $ 4.86
-2.48%
$ 3.43 billion $ 168.54 million
Oct 10, 2 PM $ 4.98
-0.82%
$ 3.52 billion $ 145.03 million
Oct 10, 1 PM $ 5.02
+0.01%
$ 3.54 billion $ 156.16 million
Oct 10, 12 PM $ 5.02
+1.24%
$ 3.54 billion $ 158.44 million
Oct 10, 11 AM $ 4.96
+0.08%
$ 3.5 billion $ 159.79 million
Oct 10, 10 AM $ 4.96
+0.12%
$ 3.49 billion $ 161.51 million
Oct 10, 9 AM $ 4.95
-0.07%
$ 3.49 billion $ 168.68 million