Aptos Historical Data

APT Page 21
Download
Date Close Price change Market cap Trading volume
Jul 22, 8 PM $0.625
+0.21%
$527.74 million $28.59 million
Jul 22, 7 PM $0.623
-0.82%
$526.63 million $28 million
Jul 22, 6 PM $0.628
+0.94%
$530.99 million $27.47 million
Jul 22, 5 PM $0.623
+0.43%
$526.05 million $26.67 million
Jul 22, 4 PM $0.62
+0.88%
$523.82 million $25.54 million
Jul 22, 3 PM $0.615
+0.91%
$519.27 million $25.35 million
Jul 22, 2 PM $0.609
-0.41%
$514.57 million $25.71 million
Jul 22, 1 PM $0.611
+1.23%
$516.66 million $25.6 million
Jul 22, 12 PM $0.604
-0.05%
$510.38 million $25.72 million
Jul 22, 11 AM $0.604
-0.40%
$510.64 million $25.2 million
Jul 22, 10 AM $0.607
+0.31%
$512.66 million $24.85 million
Jul 22, 9 AM $0.605
+0.12%
$511.06 million $24.87 million
Jul 22, 8 AM $0.604
+0.23%
$510.45 million $25.17 million
Jul 22, 7 AM $0.603
+0.19%
$509.3 million $27.11 million
Jul 22, 6 AM $0.602
-0.48%
$508.35 million $27.87 million
Jul 22, 5 AM $0.605
-0.82%
$510.8 million $29.3 million
Jul 22, 4 AM $0.61
+0.65%
$515.04 million $31.14 million
Jul 22, 3 AM $0.606
-0.61%
$511.73 million $31.04 million
Jul 22, 2 AM $0.609
-0.13%
$514.85 million $31.07 million
Jul 22, 1 AM $0.61
-0.36%
$515.54 million $31.25 million
Jul 22, 12 AM $0.612
+0.36%
$517.39 million $31.14 million
Jul 21, 11 PM $0.61
+0.24%
$515.54 million $30.7 million
Jul 21, 10 PM $0.609
-0.92%
$514.29 million $30.76 million
Jul 21, 9 PM $0.614
+0.29%
$519.07 million $30.59 million
Jul 21, 8 PM $0.613
-0.01%
$517.57 million $30.88 million
Jul 21, 7 PM $0.613
+0.56%
$517.62 million $30.88 million
Jul 21, 6 PM $0.609
+0.04%
$514.72 million $31.19 million
Jul 21, 5 PM $0.609
-0.32%
$514.53 million $31.57 million
Jul 21, 4 PM $0.611
-0.30%
$516.16 million $31.59 million
Jul 21, 3 PM $0.613
+0.04%
$517.73 million $33.79 million
Jul 21, 2 PM $0.612
-0.45%
$517.51 million $34.84 million
Jul 21, 1 PM $0.615
+0.53%
$519.83 million $35.25 million
Jul 21, 12 PM $0.612
-0.39%
$517.1 million $35.12 million
Jul 21, 11 AM $0.614
+0.12%
$519.14 million $35.57 million
Jul 21, 10 AM $0.614
-0.62%
$518.45 million $36.71 million
Jul 21, 9 AM $0.618
-0.05%
$521.7 million $36.32 million
Jul 21, 8 AM $0.618
+0.13%
$521.97 million $35.92 million
Jul 21, 7 AM $0.617
+0.25%
$521.28 million $34.29 million
Jul 21, 6 AM $0.615
+0.29%
$519.98 million $33.42 million
Jul 21, 5 AM $0.614
+0.76%
$518.5 million $32.4 million
Jul 21, 4 AM $0.609
+0.66%
$514.57 million $32.31 million
Jul 21, 3 AM $0.605
+0.62%
$511.21 million $32.5 million
Jul 21, 2 AM $0.601
+0.40%
$508.04 million $32 million
Jul 21, 1 AM $0.599
-1.04%
$506.02 million $32.32 million
Jul 21, 12 AM $0.605
+0.11%
$511.35 million $32.84 million
Jul 20, 11 PM $0.605
+0.85%
$510.81 million $33.32 million
Jul 20, 10 PM $0.6
-0.46%
$506.49 million $33.35 million
Jul 20, 9 PM $0.602
+0.33%
$508.81 million $33.97 million
Jul 20, 8 PM $0.6
+0.85%
$507.14 million $33.5 million
Jul 20, 7 PM $0.595
-0.49%
$502.84 million $33.22 million