Aptos Historical Data

APT Page 22
Download
Date Close Price change Market cap Trading volume
Jul 20, 7 PM $0.595
-0.49%
$502.84 million $33.22 million
Jul 20, 6 PM $0.598
-0.25%
$505.34 million $32.45 million
Jul 20, 5 PM $0.6
+0.23%
$506.62 million $32.07 million
Jul 20, 4 PM $0.598
-0.13%
$505.46 million $32.18 million
Jul 20, 3 PM $0.599
+2.60%
$506.1 million $29.79 million
Jul 20, 2 PM $0.584
-0.29%
$493.29 million $28.07 million
Jul 20, 1 PM $0.586
-0.64%
$494.72 million $27.58 million
Jul 20, 12 PM $0.589
-0.87%
$497.91 million $27.01 million
Jul 20, 11 AM $0.595
+1.13%
$502.31 million $26.78 million
Jul 20, 10 AM $0.588
+0.28%
$496.68 million $25.9 million
Jul 20, 9 AM $0.586
+0.30%
$495.3 million $25.9 million
Jul 20, 8 AM $0.585
-0.73%
$493.83 million $25.92 million
Jul 20, 7 AM $0.589
+0.76%
$497.45 million $25.64 million
Jul 20, 6 AM $0.584
+0.48%
$493.69 million $25.39 million
Jul 20, 5 AM $0.582
-0.90%
$491.33 million $24.86 million
Jul 20, 4 AM $0.587
-0.74%
$495.8 million $22.89 million
Jul 20, 3 AM $0.591
-0.61%
$499.5 million $22.09 million
Jul 20, 2 AM $0.595
+0.83%
$502.59 million $21.76 million
Jul 20, 1 AM $0.59
-0.52%
$498.45 million $21.59 million
Jul 20, 12 AM $0.593
-0.36%
$501.06 million $21.02 million
Jul 19, 11 PM $0.595
-0.17%
$502.88 million $20.36 million
Jul 19, 10 PM $0.596
+0.91%
$503.75 million $20.19 million
Jul 19, 9 PM $0.591
-0.59%
$499.23 million $19.69 million
Jul 19, 8 PM $0.594
+0.20%
$502.2 million $19.78 million
Jul 19, 7 PM $0.593
+0.06%
$501.2 million $19.88 million
Jul 19, 6 PM $0.593
-0.24%
$500.92 million $19.83 million
Jul 19, 5 PM $0.594
-0.10%
$502.14 million $19.82 million
Jul 19, 4 PM $0.595
-0.67%
$502.65 million $19.37 million
Jul 19, 3 PM $0.599
-0.60%
$506.02 million $19.15 million
Jul 19, 2 PM $0.603
+0.50%
$509.08 million $19.18 million
Jul 19, 1 PM $0.6
+0.00%
$506.53 million $19.16 million
Jul 19, 12 PM $0.6
-0.02%
$506.51 million $19.27 million
Jul 19, 11 AM $0.6
-0.87%
$506.6 million $19.6 million
Jul 19, 10 AM $0.605
+0.20%
$511.01 million $19.92 million
Jul 19, 9 AM $0.604
-0.29%
$509.97 million $19.97 million
Jul 19, 8 AM $0.605
+0.09%
$511.44 million $20.34 million
Jul 19, 7 AM $0.605
-0.05%
$510.96 million $20.18 million
Jul 19, 6 AM $0.605
-0.37%
$511.24 million $20.23 million
Jul 19, 5 AM $0.607
+0.35%
$513.13 million $19.95 million
Jul 19, 4 AM $0.605
-0.01%
$511.32 million $19.91 million
Jul 19, 3 AM $0.605
-0.52%
$511.39 million $20.52 million
Jul 19, 2 AM $0.609
+0.52%
$514.06 million $20.61 million
Jul 19, 1 AM $0.605
-0.13%
$511.42 million $20.58 million
Jul 19, 12 AM $0.606
-0.32%
$512.07 million $21.52 million
Jul 18, 11 PM $0.608
-0.17%
$513.69 million $23.09 million
Jul 18, 10 PM $0.609
+0.17%
$514.58 million $23.26 million
Jul 18, 9 PM $0.608
+0.25%
$513.72 million $22.98 million
Jul 18, 8 PM $0.607
-0.04%
$512.41 million $23.18 million
Jul 18, 7 PM $0.607
+0.23%
$512.63 million $23.4 million
Jul 18, 6 PM $0.605
-0.46%
$511.45 million $24.01 million