Aptos Historical Data

APT Page 3
Download
Date Close Price change Market cap Trading volume
Aug 28, 9 PM $0.534
-1.01%
$458.55 million $38.17 million
Aug 28, 8 PM $0.54
+0.31%
$463.24 million $38.12 million
Aug 28, 7 PM $0.538
+0.30%
$461.8 million $38.32 million
Aug 28, 6 PM $0.537
-0.84%
$460.43 million $37.83 million
Aug 28, 5 PM $0.541
-0.02%
$464.32 million $37.92 million
Aug 28, 4 PM $0.541
-1.42%
$464.41 million $38 million
Aug 28, 3 PM $0.549
-2.19%
$471.1 million $33.85 million
Aug 28, 2 PM $0.561
+0.63%
$481.64 million $34.47 million
Aug 28, 1 PM $0.558
-0.05%
$478.66 million $33.09 million
Aug 28, 12 PM $0.558
-0.40%
$478.88 million $33.67 million
Aug 28, 11 AM $0.56
-0.12%
$480.8 million $33.93 million
Aug 28, 10 AM $0.561
+0.75%
$481.34 million $34.23 million
Aug 28, 9 AM $0.557
-0.15%
$477.77 million $35.15 million
Aug 28, 8 AM $0.558
-0.76%
$478.5 million $37.15 million
Aug 28, 7 AM $0.562
-0.84%
$482.16 million $39.62 million
Aug 28, 6 AM $0.567
+0.01%
$486.22 million $39.55 million
Aug 28, 5 AM $0.567
+0.57%
$486.17 million $40.12 million
Aug 28, 4 AM $0.563
+0.10%
$483.41 million $40.02 million
Aug 28, 3 AM $0.563
+0.08%
$482.92 million $39.51 million
Aug 28, 2 AM $0.562
-2.05%
$482.56 million $39.93 million
Aug 28, 1 AM $0.574
-0.37%
$492.64 million $38.59 million
Aug 28, 12 AM $0.576
+0.40%
$494.44 million $38.76 million
Aug 27, 11 PM $0.574
-0.36%
$492.49 million $38.97 million
Aug 27, 10 PM $0.576
+0.57%
$494.25 million $40.46 million
Aug 27, 9 PM $0.573
+0.04%
$491.46 million $41.15 million
Aug 27, 8 PM $0.573
-0.07%
$491.27 million $42.54 million
Aug 27, 7 PM $0.573
-0.04%
$491.62 million $42.51 million
Aug 27, 6 PM $0.573
-0.88%
$491.81 million $42.53 million
Aug 27, 5 PM $0.578
-0.39%
$496.16 million $42.33 million
Aug 27, 4 PM $0.58
+0.62%
$498.1 million $42.3 million
Aug 27, 3 PM $0.577
-0.08%
$495.01 million $42.26 million
Aug 27, 2 PM $0.577
+0.84%
$495.41 million $43.63 million
Aug 27, 1 PM $0.573
+0.46%
$491.29 million $43.19 million
Aug 27, 12 PM $0.57
-0.09%
$489.04 million $43.22 million
Aug 27, 11 AM $0.57
-0.14%
$489.48 million $44.35 million
Aug 27, 10 AM $0.571
-1.06%
$490.13 million $44.38 million
Aug 27, 9 AM $0.577
-0.97%
$495.39 million $43.83 million
Aug 27, 8 AM $0.583
+2.18%
$500.24 million $42.82 million
Aug 27, 7 AM $0.571
+0.28%
$489.57 million $40.37 million
Aug 27, 6 AM $0.569
+0.85%
$488.19 million $40.28 million
Aug 27, 5 AM $0.564
+0.20%
$484.07 million $40.02 million
Aug 27, 4 AM $0.563
-0.61%
$483.12 million $40.22 million
Aug 27, 3 AM $0.567
+0.13%
$486.1 million $40.46 million
Aug 27, 2 AM $0.566
-0.62%
$485.44 million $40.11 million
Aug 27, 1 AM $0.569
+0.57%
$488.49 million $40.6 million
Aug 27, 12 AM $0.566
-0.94%
$485.7 million $40.21 million
Aug 26, 11 PM $0.571
+1.21%
$490.33 million $40.57 million
Aug 26, 10 PM $0.565
+0.06%
$484.5 million $40.08 million
Aug 26, 9 PM $0.564
+0.44%
$484.23 million $39.7 million
Aug 26, 8 PM $0.562
+0.42%
$482.09 million $40.77 million