ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

APTGBP Aptos

5.64
-0.151027 (-2.61%)
17:37:27 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Aptos APTGBP Crypto 2,662,072,128 Not Mineable
  Change % Change Current Price Bid Offer
-0.151027 -2.61% 5.64 5.62 5.65
Open High Low Prev. Close 52 Week Range
5.80 5.91 5.63 5.79 3.87 - 15.25
Exchange Time Size Trade Price Currency
BINA 17:35:14 2.79 5.64 GBP
Price x Volume Volume Base Symbol Related Pairs
141,184,311.52 24,600,750.76 APT APTEUR APTUSD APTBTC

APTGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week5.175.824.8798,980.930.4645928.98%
1 Month5.365.824.1245,534.450.2747965.13%
3 Months7.207.834.1238,282.31-1.57-21.78%
6 Months6.6915.254.1284,819.82-1.06-15.81%
1 Year5.9215.253.8791,957.69-0.284062-4.80%
3 Years4.9815.253.8794,688.360.6542413.13%
5 Years4.9815.253.8794,688.360.6542413.13%

APTGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 21 2024 5.77 0.070 1.19% 5.69 5.82 5.49 493,005.00
Jul 20 2024 5.70 -0.070 -1.18% 5.77 5.81 5.63 29,570.00
Jul 19 2024 5.77 0.390 7.26% 5.40 5.80 5.32 31,695.00
Jul 18 2024 5.38 -0.060 -1.08% 5.43 5.49 5.28 25,858.00
Jul 17 2024 5.44 0.00 -0.03% 5.48 5.68 5.44 62,122.00
Jul 16 2024 5.44 0.060 1.15% 5.40 5.53 5.11 19,005.00
Jul 15 2024 5.38 0.240 4.72% 5.17 5.39 4.87 31,608.00
Jul 14 2024 5.13 0.240 4.81% 4.89 5.17 4.81 18,913.00
Jul 13 2024 4.90 0.210 4.47% 4.71 4.94 4.70 11,317.00
Jul 12 2024 4.69 0.010 0.28% 4.66 4.72 4.57 18,834.00
Jul 11 2024 4.68 -0.110 -2.23% 4.79 4.93 4.66 11,821.00
Jul 10 2024 4.78 0.090 1.90% 4.68 4.89 4.64 14,832.00
Jul 09 2024 4.69 0.160 3.58% 4.55 4.72 4.50 14,694.00
Jul 08 2024 4.53 0.150 3.37% 5.17 5.27 4.33 32,542.00
Jul 07 2024 4.38 -0.280 -6.07% 4.66 4.68 4.38 20,800.00
Jul 06 2024 4.67 0.340 7.75% 4.32 4.73 4.28 30,805.00
Jul 05 2024 4.33 -0.350 -7.52% 4.67 4.68 4.12 154,381.00
Jul 04 2024 4.68 -0.510 -9.78% 5.17 5.27 4.68 29,154.00
Jul 03 2024 5.19 -0.280 -5.05% 5.47 5.51 5.14 14,602.00
Jul 02 2024 5.47 -0.110 -2.05% 5.55 5.59 5.40 10,030.00
Jul 01 2024 5.58 0.00 0.03% 5.36 5.74 5.08 10,710.00
Jun 30 2024 5.58 0.130 2.41% 5.44 5.59 5.37 8,878.00
Jun 29 2024 5.45 0.020 0.45% 5.42 5.57 5.40 12,047.00
Jun 28 2024 5.42 -0.130 -2.30% 5.58 5.62 5.42 18,757.00
Jun 27 2024 5.55 0.130 2.42% 5.42 5.60 5.32 23,439.00
Jun 26 2024 5.42 -0.060 -1.02% 5.36 5.50 5.08 45,335.00
Jun 25 2024 5.48 0.00 0.04% 5.41 5.60 5.39 11,093.00
Jun 24 2024 5.47 0.160 3.06% 5.36 5.47 5.08 69,102.00
Jun 23 2024 5.31 -0.120 -2.22% 5.42 5.54 5.30 13,124.00
Jun 22 2024 5.43 -0.070 -1.19% 5.47 5.48 5.39 14,735.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock