Aptos Historical Data

APT Page 36
Download
Date Close Price change Market cap Trading volume
Jun 22, 12 AM $0.668
+3.21%
$555.9 million $31.44 million
Jun 21, 11 PM $0.647
-1.04%
$538.59 million $30.01 million
Jun 21, 10 PM $0.654
-0.09%
$544.26 million $29.33 million
Jun 21, 9 PM $0.655
-0.20%
$544.72 million $29.83 million
Jun 21, 8 PM $0.656
-0.68%
$545.79 million $28.46 million
Jun 21, 7 PM $0.66
+0.57%
$549.52 million $27.13 million
Jun 21, 6 PM $0.657
+0.08%
$546.39 million $26.35 million
Jun 21, 5 PM $0.656
-0.31%
$545.96 million $26.22 million
Jun 21, 4 PM $0.658
+0.14%
$547.68 million $26.46 million
Jun 21, 3 PM $0.657
+0.27%
$546.92 million $25.21 million
Jun 21, 2 PM $0.655
-0.18%
$545.45 million $26.7 million
Jun 21, 1 PM $0.657
+0.27%
$546.45 million $27.82 million
Jun 21, 12 PM $0.655
+0.31%
$544.95 million $28.24 million
Jun 21, 11 AM $0.653
-0.77%
$543.25 million $28.21 million
Jun 21, 10 AM $0.658
-1.17%
$547.44 million $28.01 million
Jun 21, 9 AM $0.666
+1.14%
$553.91 million $27.85 million
Jun 21, 8 AM $0.658
+0.78%
$547.64 million $27.59 million
Jun 21, 7 AM $0.653
-0.34%
$543.37 million $27.3 million
Jun 21, 6 AM $0.655
+1.23%
$545.21 million $27.1 million
Jun 21, 5 AM $0.647
-0.19%
$538.58 million $27.15 million
Jun 21, 4 AM $0.648
-0.82%
$539.61 million $27.67 million
Jun 21, 3 AM $0.654
+0.16%
$544.05 million $27.74 million
Jun 21, 2 AM $0.653
+0.12%
$543.15 million $27.16 million
Jun 21, 1 AM $0.652
+0.43%
$542.36 million $27.2 million
Jun 21, 12 AM $0.649
+0.52%
$540.01 million $27 million
Jun 20, 11 PM $0.646
+0.00%
$537.2 million $27.2 million
Jun 20, 10 PM $0.646
+1.29%
$537.22 million $27.15 million
Jun 20, 9 PM $0.637
+0.42%
$530.37 million $26.65 million
Jun 20, 8 PM $0.635
+0.21%
$528.13 million $26.8 million
Jun 20, 7 PM $0.633
+0.24%
$527.03 million $27.18 million
Jun 20, 6 PM $0.632
-0.07%
$525.74 million $28.39 million
Jun 20, 5 PM $0.632
-0.48%
$526.12 million $28.99 million
Jun 20, 4 PM $0.635
-0.45%
$528.66 million $28.87 million
Jun 20, 3 PM $0.638
-0.13%
$531.06 million $29.28 million
Jun 20, 2 PM $0.639
+0.95%
$531.74 million $28.28 million
Jun 20, 1 PM $0.633
-0.64%
$526.85 million $27.61 million
Jun 20, 12 PM $0.637
-0.19%
$530.23 million $27.68 million
Jun 20, 11 AM $0.638
-0.23%
$531.25 million $28.25 million
Jun 20, 10 AM $0.64
-0.27%
$532.46 million $28.76 million
Jun 20, 9 AM $0.642
+0.86%
$533.92 million $29.14 million
Jun 20, 8 AM $0.636
+0.32%
$529.37 million $29.08 million
Jun 20, 7 AM $0.634
-0.19%
$527.69 million $29.1 million
Jun 20, 6 AM $0.635
+0.06%
$528.68 million $30.57 million
Jun 20, 5 AM $0.635
+0.92%
$528.38 million $32.81 million
Jun 20, 4 AM $0.629
+0.67%
$523.43 million $34.01 million
Jun 20, 3 AM $0.625
+0.06%
$519.93 million $35.37 million
Jun 20, 2 AM $0.625
-0.64%
$519.61 million $36.72 million
Jun 20, 1 AM $0.628
-0.23%
$522.94 million $36.68 million
Jun 20, 12 AM $0.63
-0.61%
$524.13 million $36.75 million
Jun 19, 11 PM $0.634
+0.66%
$527.35 million $36.67 million