Aptos Historical Data

APT Page 82
Download
Date Close Price change Market cap Trading volume
Mar 19, 1 PM $0.951
-0.75%
$754.35 million $74.86 million
Mar 19, 12 PM $0.958
-0.75%
$760.06 million $74.36 million
Mar 19, 11 AM $0.965
+0.30%
$765.8 million $76.34 million
Mar 19, 10 AM $0.962
-0.61%
$763.47 million $79.61 million
Mar 19, 9 AM $0.968
+0.13%
$768.16 million $79.7 million
Mar 19, 8 AM $0.967
+0.07%
$767.16 million $79.23 million
Mar 19, 7 AM $0.966
-1.04%
$766.66 million $78.45 million
Mar 19, 6 AM $0.976
-0.01%
$774.7 million $76.07 million
Mar 19, 5 AM $0.976
-0.63%
$774.77 million $75.24 million
Mar 19, 4 AM $0.983
+0.22%
$779.64 million $75.7 million
Mar 19, 3 AM $0.98
+0.61%
$777.93 million $75.12 million
Mar 19, 2 AM $0.974
-0.42%
$773.19 million $75.01 million
Mar 19, 1 AM $0.979
-0.09%
$776.47 million $75.19 million
Mar 19, 12 AM $0.979
-1.00%
$777.17 million $76.15 million
Mar 18, 11 PM $0.989
+0.45%
$785.04 million $73.26 million
Mar 18, 10 PM $0.985
+0.15%
$781.52 million $72.17 million
Mar 18, 9 PM $0.983
+0.90%
$780.35 million $71.51 million
Mar 18, 8 PM $0.975
+2.15%
$773.38 million $70.24 million
Mar 18, 7 PM $0.954
+0.37%
$757.07 million $63.6 million
Mar 18, 6 PM $0.951
-0.77%
$754.26 million $62.78 million
Mar 18, 5 PM $0.958
+0.68%
$760.1 million $60.46 million
Mar 18, 4 PM $0.951
-0.13%
$754.95 million $58.93 million
Mar 18, 3 PM $0.953
+0.62%
$755.93 million $56.63 million
Mar 18, 2 PM $0.947
-1.83%
$751.29 million $54.75 million
Mar 18, 1 PM $0.964
-0.67%
$765.27 million $51.01 million
Mar 18, 12 PM $0.971
-1.32%
$770.39 million $49.54 million
Mar 18, 11 AM $0.984
-2.71%
$780.68 million $46.72 million
Mar 18, 10 AM $1.01
-0.14%
$802.32 million $43.22 million
Mar 18, 9 AM $1.01
+0.95%
$803.41 million $42.95 million
Mar 18, 8 AM $1
-0.09%
$795.85 million $43.67 million
Mar 18, 7 AM $1
+0.05%
$796.88 million $43.98 million
Mar 18, 6 AM $1
-0.10%
$796.14 million $44.37 million
Mar 18, 5 AM $1
+0.01%
$796.97 million $44.75 million
Mar 18, 4 AM $1
-0.67%
$796.86 million $45.42 million
Mar 18, 3 AM $1.01
+0.17%
$802.27 million $47.36 million
Mar 18, 2 AM $1.01
+0.52%
$800.9 million $48.68 million
Mar 18, 1 AM $1
+0.34%
$796.75 million $48.69 million
Mar 18, 12 AM $1
-0.37%
$794.04 million $49.37 million
Mar 17, 11 PM $1
-0.79%
$796.98 million $50.22 million
Mar 17, 10 PM $1.01
+0.45%
$803.29 million $51.79 million
Mar 17, 9 PM $1.01
+0.41%
$799.67 million $55.64 million
Mar 17, 8 PM $1
+1.14%
$796.43 million $57.77 million
Mar 17, 7 PM $0.993
-0.82%
$787.46 million $59.08 million
Mar 17, 6 PM $1
+0.20%
$793.95 million $61.06 million
Mar 17, 5 PM $0.999
+0.60%
$792.37 million $62.76 million
Mar 17, 4 PM $0.993
+0.18%
$787.61 million $64.7 million
Mar 17, 3 PM $0.991
-0.12%
$785.86 million $70.65 million
Mar 17, 2 PM $0.992
+0.48%
$787.11 million $73.95 million
Mar 17, 1 PM $0.987
+0.12%
$783.35 million $99.89 million
Mar 17, 12 PM $0.986
-0.86%
$782.44 million $106.53 million