Aptos Historical Data

APT Page 2
Download
Date Close Price change Market cap Trading volume
Aug 30, 10 PM $0.538
-0.68%
$461.66 million $26.66 million
Aug 30, 9 PM $0.542
-0.17%
$464.83 million $25.82 million
Aug 30, 8 PM $0.543
-0.45%
$465.62 million $25.06 million
Aug 30, 7 PM $0.545
-0.83%
$467.74 million $24.43 million
Aug 30, 6 PM $0.55
+0.68%
$471.66 million $24.07 million
Aug 30, 5 PM $0.546
-0.32%
$468.49 million $23.26 million
Aug 30, 4 PM $0.548
+1.02%
$470 million $22.45 million
Aug 30, 3 PM $0.542
-0.41%
$465.24 million $22.26 million
Aug 30, 2 PM $0.544
-0.64%
$467.15 million $22.71 million
Aug 30, 1 PM $0.548
+0.21%
$470.15 million $23.02 million
Aug 30, 12 PM $0.547
+0.14%
$469.19 million $22.6 million
Aug 30, 11 AM $0.546
+0.41%
$468.55 million $22.15 million
Aug 30, 10 AM $0.544
+0.44%
$466.6 million $21.95 million
Aug 30, 9 AM $0.541
-0.04%
$464.57 million $21.72 million
Aug 30, 8 AM $0.542
+0.16%
$464.75 million $21.87 million
Aug 30, 7 AM $0.541
-0.76%
$464.03 million $21.94 million
Aug 30, 6 AM $0.545
+1.10%
$467.59 million $21.86 million
Aug 30, 5 AM $0.539
+0.59%
$462.51 million $21.37 million
Aug 30, 4 AM $0.536
-0.14%
$459.78 million $21.55 million
Aug 30, 3 AM $0.537
-0.46%
$460.44 million $21.24 million
Aug 30, 2 AM $0.539
+0.34%
$462.57 million $21.19 million
Aug 30, 1 AM $0.537
-0.81%
$461.02 million $21.31 million
Aug 30, 12 AM $0.542
-0.26%
$464.79 million $21.4 million
Aug 29, 11 PM $0.543
+0.12%
$466.02 million $21.75 million
Aug 29, 10 PM $0.542
-0.09%
$465.47 million $21.87 million
Aug 29, 9 PM $0.543
-0.06%
$465.9 million $22.2 million
Aug 29, 8 PM $0.543
-0.07%
$466.18 million $22.17 million
Aug 29, 7 PM $0.544
-0.35%
$466.49 million $22.12 million
Aug 29, 6 PM $0.546
+0.46%
$468.14 million $22.81 million
Aug 29, 5 PM $0.543
+0.00%
$466.01 million $23.49 million
Aug 29, 4 PM $0.543
+0.16%
$466.01 million $23.95 million
Aug 29, 3 PM $0.542
-0.30%
$465.28 million $28.75 million
Aug 29, 2 PM $0.544
+1.15%
$466.66 million $29.53 million
Aug 29, 1 PM $0.538
+0.43%
$461.36 million $32.83 million
Aug 29, 12 PM $0.535
+0.47%
$459.38 million $33.5 million
Aug 29, 11 AM $0.533
-0.43%
$457.25 million $33.51 million
Aug 29, 10 AM $0.535
+0.19%
$459.18 million $33.8 million
Aug 29, 9 AM $0.534
-0.11%
$458.32 million $33.97 million
Aug 29, 8 AM $0.535
-0.48%
$458.83 million $34.16 million
Aug 29, 7 AM $0.537
+0.05%
$461.04 million $34.28 million
Aug 29, 6 AM $0.537
-0.43%
$460.78 million $34.77 million
Aug 29, 5 AM $0.539
+0.52%
$462.77 million $34.74 million
Aug 29, 4 AM $0.537
+0.32%
$460.38 million $35.05 million
Aug 29, 3 AM $0.535
-0.43%
$458.91 million $35.7 million
Aug 29, 2 AM $0.537
-0.61%
$460.87 million $35.9 million
Aug 29, 1 AM $0.54
-0.11%
$463.72 million $37.52 million
Aug 29, 12 AM $0.541
+0.48%
$464.24 million $38.06 million
Aug 28, 11 PM $0.538
+0.27%
$462.01 million $38.27 million
Aug 28, 10 PM $0.537
+0.49%
$460.78 million $38.22 million
Aug 28, 9 PM $0.534
-1.01%
$458.55 million $38.17 million