Aptos Historical Data

APT Page 39
Download
Date Close Price change Market cap Trading volume
Jun 15, 8 PM $0.687
+0.65%
$571.29 million $49.55 million
Jun 15, 7 PM $0.682
-1.82%
$567.62 million $48 million
Jun 15, 6 PM $0.695
-0.83%
$578.11 million $46.39 million
Jun 15, 5 PM $0.701
-0.67%
$582.94 million $45.92 million
Jun 15, 4 PM $0.706
-1.20%
$586.9 million $45.2 million
Jun 15, 3 PM $0.714
+1.15%
$593.82 million $43.42 million
Jun 15, 2 PM $0.706
-0.56%
$587.04 million $41.94 million
Jun 15, 1 PM $0.71
+1.59%
$590.35 million $40.77 million
Jun 15, 12 PM $0.699
+0.84%
$581.09 million $37.31 million
Jun 15, 11 AM $0.693
+1.37%
$576.25 million $35.74 million
Jun 15, 10 AM $0.683
+0.51%
$568.43 million $33.46 million
Jun 15, 9 AM $0.68
-0.34%
$565.56 million $32.44 million
Jun 15, 8 AM $0.682
-0.06%
$567.53 million $31.97 million
Jun 15, 7 AM $0.683
-0.52%
$567.89 million $31.91 million
Jun 15, 6 AM $0.686
-0.11%
$570.84 million $31.42 million
Jun 15, 5 AM $0.687
+0.81%
$571.48 million $31.7 million
Jun 15, 4 AM $0.682
-0.36%
$566.89 million $31.89 million
Jun 15, 3 AM $0.684
+0.34%
$568.96 million $31.53 million
Jun 15, 2 AM $0.682
+0.35%
$567.01 million $30.26 million
Jun 15, 1 AM $0.679
+0.06%
$565.02 million $30.15 million
Jun 15, 12 AM $0.679
-0.25%
$564.66 million $29.76 million
Jun 14, 11 PM $0.68
+0.46%
$565.92 million $29.39 million
Jun 14, 10 PM $0.677
-0.52%
$563.31 million $28.64 million
Jun 14, 9 PM $0.681
+4.16%
$566.27 million $27.67 million
Jun 14, 8 PM $0.654
+0.77%
$543.67 million $26.23 million
Jun 14, 7 PM $0.649
+0.04%
$539.51 million $26.12 million
Jun 14, 6 PM $0.648
+0.05%
$539.28 million $26.79 million
Jun 14, 5 PM $0.648
-0.64%
$538.99 million $26.82 million
Jun 14, 4 PM $0.652
+0.12%
$542.45 million $26.25 million
Jun 14, 3 PM $0.651
+0.33%
$541.79 million $27.13 million
Jun 14, 2 PM $0.649
-0.97%
$539.98 million $28.26 million
Jun 14, 1 PM $0.655
-0.38%
$545.24 million $28.06 million
Jun 14, 12 PM $0.658
-0.84%
$547.35 million $28.47 million
Jun 14, 11 AM $0.664
-0.19%
$551.96 million $29.84 million
Jun 14, 10 AM $0.665
-0.24%
$552.95 million $31.49 million
Jun 14, 9 AM $0.666
+0.21%
$554.29 million $32.28 million
Jun 14, 8 AM $0.665
+0.23%
$553.12 million $33 million
Jun 14, 7 AM $0.663
+0.35%
$551.86 million $34.72 million
Jun 14, 6 AM $0.661
-0.48%
$549.91 million $37.84 million
Jun 14, 5 AM $0.664
+0.09%
$552.53 million $39.54 million
Jun 14, 4 AM $0.664
-0.58%
$552.01 million $39.67 million
Jun 14, 3 AM $0.668
-0.02%
$555.23 million $40.58 million
Jun 14, 2 AM $0.668
-0.37%
$555.35 million $41.33 million
Jun 14, 1 AM $0.67
+0.06%
$557.25 million $41.76 million
Jun 14, 12 AM $0.67
-0.23%
$556.92 million $42.83 million
Jun 13, 11 PM $0.671
+0.22%
$558.36 million $43.21 million
Jun 13, 10 PM $0.67
-0.55%
$557.12 million $43.69 million
Jun 13, 9 PM $0.674
+0.37%
$560.2 million $43.95 million
Jun 13, 8 PM $0.671
+0.03%
$558.16 million $43.99 million
Jun 13, 7 PM $0.671
-0.02%
$558.01 million $44.9 million