Aptos Historical Data

APT Page 10
Download
Date Close Price change Market cap Trading volume
Aug 14, 11 AM $0.543
+0.10%
$465.36 million $25.84 million
Aug 14, 10 AM $0.542
+0.46%
$464.87 million $25.6 million
Aug 14, 9 AM $0.54
-0.01%
$462.74 million $25.17 million
Aug 14, 8 AM $0.54
-0.04%
$462.81 million $24.39 million
Aug 14, 7 AM $0.54
-1.18%
$463.01 million $23.22 million
Aug 14, 6 AM $0.546
-0.27%
$468.53 million $21.29 million
Aug 14, 5 AM $0.548
-0.41%
$469.82 million $21.12 million
Aug 14, 4 AM $0.55
+0.32%
$471.74 million $20.78 million
Aug 14, 3 AM $0.548
-0.94%
$470.22 million $20.39 million
Aug 14, 2 AM $0.554
+0.11%
$474.69 million $20.45 million
Aug 14, 1 AM $0.553
-1.16%
$474.17 million $20.39 million
Aug 14, 12 AM $0.56
-0.10%
$479.75 million $19.14 million
Aug 13, 11 PM $0.56
-0.17%
$480.24 million $19.69 million
Aug 13, 10 PM $0.561
+0.11%
$481.05 million $19.96 million
Aug 13, 9 PM $0.56
+0.16%
$480.54 million $19.5 million
Aug 13, 8 PM $0.56
-0.17%
$479.78 million $20.49 million
Aug 13, 7 PM $0.561
+0.09%
$480.58 million $20.68 million
Aug 13, 6 PM $0.56
-0.05%
$480.17 million $20.85 million
Aug 13, 5 PM $0.56
+0.50%
$480.42 million $20.51 million
Aug 13, 4 PM $0.558
-0.20%
$478.04 million $20.69 million
Aug 13, 3 PM $0.559
-1.22%
$479.01 million $19.94 million
Aug 13, 2 PM $0.566
+0.59%
$484.93 million $19.85 million
Aug 13, 1 PM $0.562
-0.26%
$482.1 million $19.94 million
Aug 13, 12 PM $0.564
+0.17%
$483.37 million $19.43 million
Aug 13, 11 AM $0.563
-0.39%
$482.56 million $19.99 million
Aug 13, 10 AM $0.565
+0.19%
$478.04 million $19.92 million
Aug 13, 9 AM $0.564
-0.23%
$477.15 million $19.95 million
Aug 13, 8 AM $0.565
-0.09%
$478.23 million $20.05 million
Aug 13, 7 AM $0.566
-0.10%
$478.69 million $20.24 million
Aug 13, 6 AM $0.566
+0.04%
$479.17 million $20.47 million
Aug 13, 5 AM $0.566
+0.02%
$478.97 million $20.8 million
Aug 13, 4 AM $0.566
-0.25%
$478.85 million $20.86 million
Aug 13, 3 AM $0.567
+0.66%
$480.05 million $20.84 million
Aug 13, 2 AM $0.564
+0.37%
$476.91 million $20.42 million
Aug 13, 1 AM $0.562
-0.01%
$475.17 million $20.53 million
Aug 13, 12 AM $0.562
+0.23%
$475.22 million $20.65 million
Aug 12, 11 PM $0.56
+0.54%
$474.12 million $20.36 million
Aug 12, 10 PM $0.557
+0.20%
$471.57 million $20.09 million
Aug 12, 9 PM $0.556
-1.27%
$470.61 million $19.66 million
Aug 12, 8 PM $0.563
-0.11%
$476.65 million $18.73 million
Aug 12, 7 PM $0.564
-0.27%
$477.18 million $18.88 million
Aug 12, 6 PM $0.566
-0.02%
$478.48 million $18.5 million
Aug 12, 5 PM $0.566
-0.18%
$478.6 million $18.48 million
Aug 12, 4 PM $0.567
-0.24%
$479.44 million $18.2 million
Aug 12, 3 PM $0.568
+0.32%
$480.58 million $18.3 million
Aug 12, 2 PM $0.566
-1.01%
$479.03 million $18.98 million
Aug 12, 1 PM $0.572
+0.10%
$483.92 million $18.75 million
Aug 12, 12 PM $0.571
+0.21%
$483.43 million $19.05 million
Aug 12, 11 AM $0.57
-0.02%
$482.42 million $18.5 million
Aug 12, 10 AM $0.57
+0.15%
$482.49 million $18.6 million