Aptos Historical Data

APT Page 81
Download
Date Close Price change Market cap Trading volume
Mar 21, 2 PM $1.01
+0.59%
$797.67 million $74.04 million
Mar 21, 1 PM $0.999
-0.21%
$793.01 million $82.49 million
Mar 21, 12 PM $1
+0.43%
$794.67 million $86.51 million
Mar 21, 11 AM $0.997
-0.89%
$791.23 million $88.33 million
Mar 21, 10 AM $1.01
-1.23%
$798.32 million $90.18 million
Mar 21, 9 AM $1.02
-0.13%
$808.29 million $89.24 million
Mar 21, 8 AM $1.02
+1.22%
$809.37 million $89.78 million
Mar 21, 7 AM $1.01
+0.02%
$799.59 million $92.11 million
Mar 21, 6 AM $1.01
+0.78%
$799.46 million $100.12 million
Mar 21, 5 AM $1
+1.63%
$793.26 million $101 million
Mar 21, 4 AM $0.984
-0.25%
$780.55 million $103.54 million
Mar 21, 3 AM $0.986
-0.33%
$782.51 million $104.74 million
Mar 21, 2 AM $0.989
-0.26%
$785.13 million $105.26 million
Mar 21, 1 AM $0.985
-0.32%
$782.17 million $106.45 million
Mar 21, 12 AM $0.989
-0.34%
$784.46 million $106.72 million
Mar 20, 11 PM $0.992
-0.42%
$787.15 million $105.93 million
Mar 20, 10 PM $0.996
+0.50%
$790.48 million $106.82 million
Mar 20, 9 PM $0.991
+0.16%
$786.51 million $105.77 million
Mar 20, 8 PM $0.989
-0.82%
$785.24 million $104.99 million
Mar 20, 7 PM $0.998
+0.45%
$791.74 million $105.57 million
Mar 20, 6 PM $0.993
-0.80%
$788.21 million $105.09 million
Mar 20, 5 PM $1
+0.40%
$794.36 million $101.7 million
Mar 20, 4 PM $0.997
-0.76%
$791.45 million $101.33 million
Mar 20, 3 PM $1
+1.60%
$797.49 million $99.38 million
Mar 20, 2 PM $0.989
-1.66%
$784.96 million $97.78 million
Mar 20, 1 PM $1.01
+0.53%
$798.21 million $92.73 million
Mar 20, 12 PM $1
+0.56%
$794.03 million $91.24 million
Mar 20, 11 AM $0.995
-0.58%
$789.64 million $89.35 million
Mar 20, 10 AM $1
+0.54%
$794.19 million $85.73 million
Mar 20, 9 AM $0.995
+0.25%
$789.91 million $83.53 million
Mar 20, 8 AM $0.993
+0.54%
$787.97 million $79.67 million
Mar 20, 7 AM $0.988
-3.06%
$783.77 million $75.14 million
Mar 20, 6 AM $1.02
+2.58%
$808.5 million $67.31 million
Mar 20, 5 AM $0.993
+1.88%
$788.17 million $62.97 million
Mar 20, 4 AM $0.975
+1.49%
$773.66 million $58.99 million
Mar 20, 3 AM $0.961
-0.36%
$762.29 million $58.36 million
Mar 20, 2 AM $0.964
+0.08%
$765.02 million $59.35 million
Mar 20, 1 AM $0.963
+1.02%
$764.44 million $58.32 million
Mar 20, 12 AM $0.954
+0.48%
$756.73 million $57.98 million
Mar 19, 11 PM $0.949
+0.60%
$753 million $61.48 million
Mar 19, 10 PM $0.943
-0.21%
$748.49 million $61.99 million
Mar 19, 9 PM $0.945
+0.02%
$750.1 million $62.93 million
Mar 19, 8 PM $0.945
-0.02%
$749.95 million $64.69 million
Mar 19, 7 PM $0.945
+0.80%
$750.12 million $70.17 million
Mar 19, 6 PM $0.938
-0.69%
$744.14 million $70.16 million
Mar 19, 5 PM $0.944
+0.58%
$749.31 million $72.38 million
Mar 19, 4 PM $0.939
+0.02%
$745 million $72.56 million
Mar 19, 3 PM $0.939
-0.03%
$744.88 million $73.92 million
Mar 19, 2 PM $0.939
-1.23%
$745.09 million $74.16 million
Mar 19, 1 PM $0.951
-0.75%
$754.35 million $74.86 million