Aptos Historical Data

APT Page 17
Download
Date Close Price change Market cap Trading volume
Jul 31, 1 AM $0.572
+0.14%
$483.47 million $23.44 million
Jul 31, 12 AM $0.571
+0.34%
$482.78 million $23.4 million
Jul 30, 11 PM $0.569
-0.44%
$481.15 million $23.36 million
Jul 30, 10 PM $0.572
-0.48%
$483.29 million $23.1 million
Jul 30, 9 PM $0.574
-0.31%
$485.61 million $23.29 million
Jul 30, 8 PM $0.576
-0.49%
$487.11 million $23.92 million
Jul 30, 7 PM $0.579
+0.12%
$489.51 million $24.91 million
Jul 30, 6 PM $0.578
-0.59%
$488.9 million $25.79 million
Jul 30, 5 PM $0.582
+0.87%
$491.78 million $26.47 million
Jul 30, 4 PM $0.577
+0.64%
$487.53 million $26.61 million
Jul 30, 3 PM $0.573
-0.04%
$484.42 million $26.77 million
Jul 30, 2 PM $0.573
-0.10%
$484.59 million $27.56 million
Jul 30, 1 PM $0.574
+0.32%
$485.05 million $28.74 million
Jul 30, 12 PM $0.572
+0.37%
$483.49 million $28.12 million
Jul 30, 11 AM $0.57
+0.25%
$481.71 million $28.64 million
Jul 30, 10 AM $0.568
+0.00%
$480.48 million $28.55 million
Jul 30, 9 AM $0.568
+0.06%
$480.5 million $29.65 million
Jul 30, 8 AM $0.568
+0.44%
$480.2 million $29.84 million
Jul 30, 7 AM $0.566
-0.14%
$478.11 million $29.92 million
Jul 30, 6 AM $0.566
+0.20%
$478.77 million $29.23 million
Jul 30, 5 AM $0.565
+0.46%
$477.84 million $30.66 million
Jul 30, 4 AM $0.563
-0.82%
$475.63 million $32.15 million
Jul 30, 3 AM $0.567
-0.23%
$479.56 million $33.08 million
Jul 30, 2 AM $0.569
-0.32%
$480.65 million $33.91 million
Jul 30, 1 AM $0.57
+1.25%
$482.19 million $34.29 million
Jul 30, 12 AM $0.563
-0.14%
$476.23 million $34.52 million
Jul 29, 11 PM $0.564
+0.30%
$476.88 million $35.1 million
Jul 29, 10 PM $0.562
+0.64%
$475.47 million $35.03 million
Jul 29, 9 PM $0.559
+0.67%
$472.44 million $34.82 million
Jul 29, 8 PM $0.555
-0.97%
$469.3 million $34.08 million
Jul 29, 7 PM $0.561
-2.18%
$473.89 million $32.75 million
Jul 29, 6 PM $0.573
+1.74%
$484.45 million $33.76 million
Jul 29, 5 PM $0.563
+1.23%
$476.14 million $32.32 million
Jul 29, 4 PM $0.556
-0.57%
$470.36 million $31.83 million
Jul 29, 3 PM $0.56
-0.07%
$473.07 million $30.82 million
Jul 29, 2 PM $0.56
-1.28%
$473.4 million $30.93 million
Jul 29, 1 PM $0.567
-0.33%
$479.52 million $29.57 million
Jul 29, 12 PM $0.569
-0.30%
$481.11 million $30.03 million
Jul 29, 11 AM $0.571
+0.16%
$482.57 million $29.55 million
Jul 29, 10 AM $0.57
-0.78%
$481.77 million $30.07 million
Jul 29, 9 AM $0.574
-0.09%
$485.57 million $29.17 million
Jul 29, 8 AM $0.575
-0.35%
$486 million $28.8 million
Jul 29, 7 AM $0.577
+0.26%
$487.72 million $28.83 million
Jul 29, 6 AM $0.576
+0.15%
$486.46 million $29.46 million
Jul 29, 5 AM $0.575
+0.72%
$485.74 million $28.63 million
Jul 29, 4 AM $0.571
-0.02%
$482.28 million $27.5 million
Jul 29, 3 AM $0.571
-1.59%
$482.39 million $26.43 million
Jul 29, 2 AM $0.58
+0.07%
$490.17 million $25.75 million
Jul 29, 1 AM $0.579
-1.21%
$489.8 million $25.41 million
Jul 29, 12 AM $0.587
-0.09%
$495.78 million $26.4 million