Aptos Historical Data

APT Page 16
Download
Date Close Price change Market cap Trading volume
Aug 2, 3 AM $0.561
-0.43%
$474.51 million $20.59 million
Aug 2, 2 AM $0.564
+0.96%
$476.57 million $20.61 million
Aug 2, 1 AM $0.558
+0.60%
$472.02 million $19.99 million
Aug 2, 12 AM $0.555
+0.41%
$469.2 million $19.93 million
Aug 1, 11 PM $0.553
+0.22%
$467.27 million $19.74 million
Aug 1, 10 PM $0.551
-0.14%
$466.25 million $19.95 million
Aug 1, 9 PM $0.552
+0.66%
$466.91 million $19.72 million
Aug 1, 8 PM $0.549
-0.53%
$463.86 million $19.83 million
Aug 1, 7 PM $0.552
+0.30%
$466.33 million $18.61 million
Aug 1, 6 PM $0.55
-0.59%
$464.96 million $18.5 million
Aug 1, 5 PM $0.553
-0.79%
$467.72 million $17.37 million
Aug 1, 4 PM $0.558
-0.28%
$471.45 million $16.59 million
Aug 1, 3 PM $0.559
+0.13%
$472.78 million $16.74 million
Aug 1, 2 PM $0.558
+0.12%
$472.19 million $17.25 million
Aug 1, 1 PM $0.558
-0.37%
$471.61 million $18.81 million
Aug 1, 12 PM $0.56
+0.03%
$473.34 million $19.79 million
Aug 1, 11 AM $0.56
+0.68%
$473.21 million $19.97 million
Aug 1, 10 AM $0.556
-0.40%
$470 million $20.19 million
Aug 1, 9 AM $0.558
-0.17%
$471.91 million $20.56 million
Aug 1, 8 AM $0.559
+0.00%
$472.71 million $20.73 million
Aug 1, 7 AM $0.559
+0.50%
$472.69 million $20.97 million
Aug 1, 6 AM $0.556
-0.03%
$470.35 million $21.41 million
Aug 1, 5 AM $0.557
-0.51%
$470.49 million $21.43 million
Aug 1, 4 AM $0.559
+0.18%
$472.92 million $21.22 million
Aug 1, 3 AM $0.558
-0.31%
$472.08 million $21.23 million
Aug 1, 2 AM $0.56
+0.18%
$473.53 million $21.36 million
Aug 1, 1 AM $0.559
+0.32%
$472.66 million $21.57 million
Aug 1, 12 AM $0.557
+0.17%
$471.15 million $21.73 million
Jul 31, 11 PM $0.556
-0.01%
$470.36 million $21.59 million
Jul 31, 10 PM $0.556
-0.14%
$470.39 million $21.83 million
Jul 31, 9 PM $0.557
-0.31%
$471.05 million $21.97 million
Jul 31, 8 PM $0.559
-0.47%
$472.51 million $21.88 million
Jul 31, 7 PM $0.562
-0.84%
$474.75 million $22.31 million
Jul 31, 6 PM $0.566
-0.21%
$478.79 million $22.48 million
Jul 31, 5 PM $0.568
+0.74%
$479.81 million $22.7 million
Jul 31, 4 PM $0.563
+0.47%
$476.28 million $23.41 million
Jul 31, 3 PM $0.561
-0.17%
$474.04 million $24.02 million
Jul 31, 2 PM $0.562
+0.51%
$474.83 million $23.37 million
Jul 31, 1 PM $0.559
-0.72%
$472.43 million $22.53 million
Jul 31, 12 PM $0.563
+0.14%
$475.86 million $22.9 million
Jul 31, 11 AM $0.562
+0.03%
$475.21 million $22.94 million
Jul 31, 10 AM $0.562
+0.26%
$475.02 million $23.09 million
Jul 31, 9 AM $0.56
-0.53%
$473.79 million $22.93 million
Jul 31, 8 AM $0.563
-0.23%
$476.32 million $23 million
Jul 31, 7 AM $0.565
-0.08%
$477.45 million $22.73 million
Jul 31, 6 AM $0.565
-0.41%
$477.81 million $22.9 million
Jul 31, 5 AM $0.568
+0.06%
$479.8 million $22.62 million
Jul 31, 4 AM $0.567
-0.61%
$479.53 million $22.72 million
Jul 31, 3 AM $0.571
+0.30%
$482.49 million $23.23 million
Jul 31, 2 AM $0.569
-0.50%
$481.05 million $23.29 million