ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      61,222.92
      0.70%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. Aptos (Huobi.pro:APTUSDT)

      6. Aptos (Huobi.pro:APTUSDT) Historical

      APTUSDT Aptos

      8.40
      0.0124 (0.15%)
      20:44:09 - Realtime Data

      APTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 11 2024 8.39 -0.070 -0.77% 8.45 8.57 8.33 64,849.00
      May 10 2024 8.46 -0.360 -4.05% 8.80 8.91 8.37 71,263.00
      May 09 2024 8.81 0.230 2.67% 8.59 8.90 8.39 65,728.00
      May 08 2024 8.58 -0.410 -4.58% 8.80 8.81 8.51 70,554.00
      May 07 2024 9.00 0.00 0.00% 9.00 9.00 9.00 0.00
      May 06 2024 9.00 0.010 0.10% 9.25 9.53 8.99 26,042.00
      May 05 2024 8.99 0.00 0.00% 8.99 8.99 8.99 0.00
      May 04 2024 8.99 0.00 0.00% 8.99 8.99 8.99 0.00
      May 03 2024 8.99 0.00 0.00% 8.99 8.99 8.99 0.00
      May 02 2024 8.99 0.00 0.00% 8.99 8.99 8.99 0.00
      May 01 2024 8.99 0.00 0.00% 8.99 8.99 8.99 0.00
      Apr 30 2024 8.99 0.00 0.00% 8.99 8.99 8.99 0.00
      Apr 29 2024 8.99 0.00 0.00% 8.99 8.99 8.99 0.00
      Apr 28 2024 8.99 -0.790 -8.09% 9.01 9.20 8.94 58,081.00
      Apr 27 2024 9.78 0.00 0.00% 9.78 9.78 9.78 0.00
      Apr 26 2024 9.78 0.00 0.00% 9.78 9.78 9.78 0.00
      Apr 25 2024 9.78 0.00 0.00% 9.78 9.78 9.78 0.00
      Apr 24 2024 9.78 0.00 0.00% 9.78 9.78 9.78 0.00
      Apr 23 2024 9.78 -0.410 -4.00% 10.17 10.29 9.70 31,190.00
      Apr 22 2024 10.19 0.790 8.37% 10.01 10.30 9.98 30,047.00
      Apr 21 2024 9.40 0.00 0.00% 9.40 9.40 9.40 0.00
      Apr 20 2024 9.40 0.00 0.00% 9.40 9.40 9.40 0.00
      Apr 19 2024 9.40 -0.090 -0.99% 9.48 9.63 8.62 44,250.00
      Apr 18 2024 9.49 -0.060 -0.66% 9.11 9.54 8.83 25,225.00
      Apr 17 2024 9.55 0.00 0.00% 9.55 9.55 9.55 0.00
      Apr 16 2024 9.55 0.00 0.00% 9.55 9.55 9.55 0.00
      Apr 15 2024 9.55 0.00 0.00% 9.55 9.55 9.55 0.00
      Apr 14 2024 9.55 -2.68 -21.90% 8.76 9.75 8.43 38,505.00
      Apr 13 2024 12.23 0.00 0.00% 12.23 12.23 12.23 0.00
      Apr 12 2024 12.23 0.00 0.00% 12.23 12.23 12.23 0.00
      Apr 11 2024 12.23 0.00 0.00% 12.23 12.23 12.23 0.00
      Apr 10 2024 12.23 -2.02 -14.15% 12.69 12.81 12.06 40,677.00
      Apr 09 2024 14.25 0.00 0.00% 14.25 14.25 14.25 0.00
      Apr 08 2024 14.25 0.630 4.61% 13.60 14.40 13.25 52,251.00
      Apr 07 2024 13.62 0.410 3.10% 13.18 13.83 13.12 40,262.00
      Apr 06 2024 13.21 0.070 0.50% 13.09 13.54 12.90 63,768.00
      Apr 05 2024 13.15 -1.00 -7.10% 14.09 14.12 12.62 76,218.00
      Apr 04 2024 14.15 0.00 0.01% 14.11 14.74 13.93 43,947.00
      Apr 03 2024 14.15 -0.510 -3.46% 14.68 14.94 13.70 88,575.00
      Apr 02 2024 14.66 -3.41 -18.88% 16.65 16.65 14.65 99,374.00
      Apr 01 2024 18.07 0.00 0.00% 18.07 18.07 18.07 0.00
      Mar 31 2024 18.07 0.00 0.00% 18.07 18.07 18.07 0.00
      Mar 30 2024 18.07 0.00 0.00% 18.07 18.07 18.07 0.00
      Mar 29 2024 18.07 0.00 0.00% 18.07 18.07 18.07 0.00
      Mar 28 2024 18.07 0.00 0.00% 18.07 18.07 18.07 0.00
      Mar 27 2024 18.07 0.00 0.00% 18.07 18.07 18.07 0.00
      Mar 26 2024 18.07 1.92 11.92% 17.29 19.32 17.01 49,155.00
      Mar 25 2024 16.14 0.00 0.00% 16.14 16.14 16.14 0.00
      Mar 24 2024 16.14 0.00 0.00% 16.14 16.14 16.14 0.00
      Mar 23 2024 16.14 0.660 4.28% 16.15 16.32 15.47 99,577.00
      Mar 22 2024 15.48 0.160 1.04% 15.02 15.48 14.80 21,100.00
      Mar 21 2024 15.32 -0.200 -1.27% 15.67 16.36 14.93 54,161.00
      Mar 20 2024 15.52 0.140 0.88% 15.52 15.94 14.05 152,744.00
      Mar 19 2024 15.38 0.980 6.77% 14.33 16.67 13.54 71,572.00
      Mar 18 2024 14.41 0.400 2.85% 13.92 15.40 13.72 28,208.00
      Mar 17 2024 14.01 0.710 5.34% 13.36 15.72 13.24 31,351.00
      Mar 16 2024 13.30 -1.81 -11.97% 14.96 15.63 12.92 27,560.00
      Mar 15 2024 15.11 0.820 5.76% 14.30 15.20 12.09 37,435.00
      Mar 14 2024 14.28 1.13 8.60% 13.16 14.42 13.07 28,549.00
      Mar 13 2024 13.15 -0.220 -1.62% 13.32 13.76 12.87 8,945.00
      Mar 12 2024 13.37 -0.110 -0.82% 13.46 13.69 12.55 11,744.00
      Mar 11 2024 13.48 0.740 5.78% 12.75 13.56 12.17 21,364.00
      Mar 10 2024 12.74 -0.520 -3.93% 13.14 13.43 12.42 65,956.00
      Mar 09 2024 13.26 0.00 0.00% 13.26 13.26 13.26 0.00
      Mar 08 2024 13.26 0.00 0.00% 13.26 13.26 13.26 0.00
      Mar 07 2024 13.26 -0.380 -2.79% 13.63 13.95 13.14 84,626.00
      Mar 06 2024 13.64 0.00 0.02% 13.58 14.07 12.87 66,472.00
      Mar 05 2024 13.64 1.55 12.82% 12.04 13.86 11.73 107,059.00
      Mar 04 2024 12.09 0.490 4.26% 11.56 12.64 11.43 85,136.00
      Mar 03 2024 11.60 -0.540 -4.42% 12.08 12.38 10.86 78,707.00
      Mar 02 2024 12.13 0.250 2.09% 11.83 12.23 11.53 60,753.00
      Mar 01 2024 11.89 0.160 1.38% 11.76 11.99 11.45 62,763.00
      Feb 29 2024 11.72 1.78 17.85% 12.15 13.13 11.35 84,024.00
      Feb 28 2024 9.95 0.00 0.00% 9.95 9.95 9.95 0.00
      Feb 27 2024 9.95 -0.190 -1.88% 10.12 10.37 9.76 49,605.00
      Feb 26 2024 10.14 0.910 9.87% 9.63 10.37 9.34 35,543.00
      Feb 25 2024 9.23 0.00 0.00% 9.23 9.23 9.23 0.00
      Feb 24 2024 9.23 0.00 0.00% 9.23 9.23 9.23 0.00
      Feb 23 2024 9.23 0.00 0.00% 9.23 9.23 9.23 0.00
      Feb 22 2024 9.23 -0.470 -4.86% 9.22 9.34 8.94 24,511.00
      Feb 21 2024 9.70 0.00 0.00% 9.70 9.70 9.70 0.00
      Feb 20 2024 9.70 0.00 0.00% 9.70 9.70 9.70 0.00
      Feb 19 2024 9.70 0.00 0.00% 9.70 9.70 9.70 0.00
      Feb 18 2024 9.70 0.00 0.00% 9.70 9.70 9.70 0.00
      Feb 17 2024 9.70 -0.090 -0.92% 9.79 9.83 9.24 60,422.00
      Feb 16 2024 9.79 -0.390 -3.85% 10.15 10.33 9.68 73,000.00
      Feb 15 2024 10.18 0.740 7.86% 9.44 10.78 9.43 89,030.00
      Feb 14 2024 9.44 0.270 2.98% 9.20 9.50 9.07 25,384.00
      Feb 13 2024 9.17 0.00 0.00% 9.17 9.17 9.17 0.00
      Feb 12 2024 9.17 0.130 1.40% 9.04 9.29 8.77 65,897.00
      Feb 11 2024 9.04 -0.040 -0.43% 9.06 9.27 8.96 62,048.00
      Feb 10 2024 9.08 -0.010 -0.13% 9.11 9.26 8.99 67,739.00

      Your Recent History

      HUOB
      APTUSDT
      Aptos
      EU
      SLBEN
      Sport Lisboa E
      NASDAQ
      PSBH
      Delayed Upgrade Clock