Aptos Historical Data

APT Page 18
Download
Date Close Price change Market cap Trading volume
Jul 29, 12 AM $0.587
-0.09%
$495.78 million $26.4 million
Jul 28, 11 PM $0.587
+0.26%
$496.21 million $27.11 million
Jul 28, 10 PM $0.586
-0.55%
$494.92 million $28.44 million
Jul 28, 9 PM $0.589
+0.33%
$497.65 million $29.46 million
Jul 28, 8 PM $0.587
+0.24%
$496.03 million $29.55 million
Jul 28, 7 PM $0.585
+0.37%
$494.83 million $29.36 million
Jul 28, 6 PM $0.583
+0.11%
$493.01 million $29.44 million
Jul 28, 5 PM $0.583
-0.85%
$492.49 million $30.39 million
Jul 28, 4 PM $0.588
-0.08%
$496.7 million $29.94 million
Jul 28, 3 PM $0.588
+0.60%
$497.12 million $30.94 million
Jul 28, 2 PM $0.585
+0.81%
$494.15 million $31.58 million
Jul 28, 1 PM $0.58
-1.07%
$490.19 million $32.95 million
Jul 28, 12 PM $0.586
+0.64%
$495.49 million $32.3 million
Jul 28, 11 AM $0.582
-0.41%
$492.32 million $32.36 million
Jul 28, 10 AM $0.585
-0.04%
$494.31 million $31.48 million
Jul 28, 9 AM $0.585
+0.21%
$494.52 million $31.25 million
Jul 28, 8 AM $0.584
-0.23%
$493.48 million $32.67 million
Jul 28, 7 AM $0.585
-0.57%
$494.63 million $32.79 million
Jul 28, 6 AM $0.589
-0.17%
$497.47 million $32.76 million
Jul 28, 5 AM $0.59
-0.11%
$498.29 million $32.39 million
Jul 28, 4 AM $0.59
-0.08%
$498.84 million $31.91 million
Jul 28, 3 AM $0.591
+0.24%
$499.25 million $31.87 million
Jul 28, 2 AM $0.589
+0.49%
$498.05 million $31.54 million
Jul 28, 1 AM $0.586
-0.80%
$495.63 million $31.42 million
Jul 28, 12 AM $0.591
-0.31%
$499.61 million $30.56 million
Jul 27, 11 PM $0.593
-0.41%
$501.16 million $29.76 million
Jul 27, 10 PM $0.595
-2.03%
$503.21 million $28.68 million
Jul 27, 9 PM $0.608
+0.11%
$513.63 million $28.04 million
Jul 27, 8 PM $0.607
-0.48%
$513.08 million $28.28 million
Jul 27, 7 PM $0.61
+0.55%
$515.56 million $28.83 million
Jul 27, 6 PM $0.607
-0.34%
$512.73 million $28.62 million
Jul 27, 5 PM $0.609
-0.32%
$514.47 million $27.81 million
Jul 27, 4 PM $0.611
+0.69%
$516.12 million $27.92 million
Jul 27, 3 PM $0.606
-1.07%
$512.62 million $28.24 million
Jul 27, 2 PM $0.613
-1.86%
$518.16 million $27.66 million
Jul 27, 1 PM $0.625
+0.06%
$528 million $26.71 million
Jul 27, 12 PM $0.624
-0.11%
$527.69 million $28.01 million
Jul 27, 11 AM $0.625
-0.32%
$528.27 million $30.23 million
Jul 27, 10 AM $0.627
+0.15%
$529.86 million $33.1 million
Jul 27, 9 AM $0.626
+0.13%
$529.09 million $34.36 million
Jul 27, 8 AM $0.625
+0.02%
$528.43 million $33.3 million
Jul 27, 7 AM $0.625
-0.07%
$528.31 million $34.55 million
Jul 27, 6 AM $0.626
-0.05%
$528.67 million $34.54 million
Jul 27, 5 AM $0.626
-0.04%
$528.93 million $34.86 million
Jul 27, 4 AM $0.626
-0.31%
$529.17 million $34.95 million
Jul 27, 3 AM $0.628
-0.12%
$530.78 million $34.83 million
Jul 27, 2 AM $0.629
-0.32%
$531.43 million $34.73 million
Jul 27, 1 AM $0.631
-0.15%
$533.13 million $34.72 million
Jul 27, 12 AM $0.632
+0.64%
$533.93 million $34.16 million
Jul 26, 11 PM $0.628
-0.08%
$530.53 million $33.66 million