Aptos Historical Data

APT Page 19
Download
Date Close Price change Market cap Trading volume
Jul 26, 10 PM $0.628
+0.52%
$530.97 million $33.34 million
Jul 26, 9 PM $0.625
+0.10%
$528.23 million $32.83 million
Jul 26, 8 PM $0.624
+0.37%
$527.7 million $33.01 million
Jul 26, 7 PM $0.622
-0.07%
$525.78 million $32.35 million
Jul 26, 6 PM $0.623
-0.54%
$526.16 million $32.34 million
Jul 26, 5 PM $0.626
-0.13%
$529.01 million $32.23 million
Jul 26, 4 PM $0.627
-1.04%
$529.73 million $32.57 million
Jul 26, 3 PM $0.633
+0.93%
$535.28 million $31.71 million
Jul 26, 2 PM $0.627
-0.17%
$530.32 million $31.57 million
Jul 26, 1 PM $0.629
-1.13%
$531.2 million $31.09 million
Jul 26, 12 PM $0.636
+1.17%
$537.26 million $29.7 million
Jul 26, 11 AM $0.628
+0.17%
$531.03 million $26.99 million
Jul 26, 10 AM $0.627
+0.74%
$530.07 million $24.02 million
Jul 26, 9 AM $0.623
+0.12%
$526.2 million $22.73 million
Jul 26, 8 AM $0.622
+1.00%
$525.56 million $22.31 million
Jul 26, 7 AM $0.616
+0.45%
$520.35 million $21.11 million
Jul 26, 6 AM $0.613
-0.21%
$518 million $20.68 million
Jul 26, 5 AM $0.614
+0.36%
$519.08 million $20.48 million
Jul 26, 4 AM $0.612
+0.31%
$517.21 million $21.01 million
Jul 26, 3 AM $0.61
-0.12%
$515.62 million $20.66 million
Jul 26, 2 AM $0.611
+0.61%
$516.22 million $20.76 million
Jul 26, 1 AM $0.607
-0.46%
$513.09 million $20.54 million
Jul 26, 12 AM $0.61
-0.18%
$515.44 million $20.7 million
Jul 25, 11 PM $0.611
-0.36%
$516.39 million $21.09 million
Jul 25, 10 PM $0.613
-0.14%
$518.28 million $21.09 million
Jul 25, 9 PM $0.614
+0.61%
$518.99 million $21.41 million
Jul 25, 8 PM $0.61
-0.10%
$515.83 million $20.94 million
Jul 25, 7 PM $0.611
-0.16%
$516.32 million $21.25 million
Jul 25, 6 PM $0.612
+0.12%
$517.16 million $21.54 million
Jul 25, 5 PM $0.611
-0.47%
$516.56 million $21.97 million
Jul 25, 4 PM $0.614
+0.56%
$518.99 million $22.32 million
Jul 25, 3 PM $0.611
+0.00%
$516.1 million $22.05 million
Jul 25, 2 PM $0.611
+0.75%
$516.09 million $21.76 million
Jul 25, 1 PM $0.606
+0.57%
$512.23 million $21.65 million
Jul 25, 12 PM $0.603
+0.26%
$509.33 million $22.5 million
Jul 25, 11 AM $0.601
-0.06%
$507.99 million $23.02 million
Jul 25, 10 AM $0.601
+0.42%
$508.27 million $23.69 million
Jul 25, 9 AM $0.599
+0.50%
$506.17 million $24.01 million
Jul 25, 8 AM $0.596
+0.01%
$503.65 million $24.6 million
Jul 25, 7 AM $0.596
-0.08%
$503.6 million $24.62 million
Jul 25, 6 AM $0.596
-0.51%
$504.01 million $25.21 million
Jul 25, 5 AM $0.599
-0.39%
$506.59 million $25.3 million
Jul 25, 4 AM $0.602
+0.10%
$508.58 million $24.67 million
Jul 25, 3 AM $0.601
-0.16%
$508.1 million $25.04 million
Jul 25, 2 AM $0.602
+0.08%
$508.93 million $25.33 million
Jul 25, 1 AM $0.602
+0.01%
$508.53 million $26.16 million
Jul 25, 12 AM $0.602
+0.05%
$508.5 million $26.37 million
Jul 24, 11 PM $0.601
+0.06%
$508.23 million $26.87 million
Jul 24, 10 PM $0.601
+0.12%
$507.95 million $26.97 million
Jul 24, 9 PM $0.6
-0.46%
$507.35 million $26.91 million