Aptos Historical Data

APT Page 4
Download
Date Close Price change Market cap Trading volume
Aug 26, 7 PM $0.559
+0.19%
$480.05 million $42.37 million
Aug 26, 6 PM $0.558
+0.18%
$479.14 million $43.05 million
Aug 26, 5 PM $0.557
+0.57%
$478.29 million $43.06 million
Aug 26, 4 PM $0.554
-0.49%
$475.58 million $43.62 million
Aug 26, 3 PM $0.557
+0.01%
$477.92 million $43.23 million
Aug 26, 2 PM $0.557
-0.39%
$477.85 million $42.06 million
Aug 26, 1 PM $0.559
-1.58%
$479.7 million $41.1 million
Aug 26, 12 PM $0.568
+0.90%
$487.42 million $42.68 million
Aug 26, 11 AM $0.563
-0.49%
$483.07 million $42.62 million
Aug 26, 10 AM $0.566
+1.09%
$485.42 million $42.77 million
Aug 26, 9 AM $0.56
-0.84%
$480.21 million $43.66 million
Aug 26, 8 AM $0.564
-0.16%
$484.28 million $43.85 million
Aug 26, 7 AM $0.565
-0.58%
$485.06 million $44.22 million
Aug 26, 6 AM $0.569
-0.20%
$487.88 million $46.31 million
Aug 26, 5 AM $0.57
+0.48%
$488.86 million $47.05 million
Aug 26, 4 AM $0.567
-0.56%
$486.52 million $47.18 million
Aug 26, 3 AM $0.57
-0.24%
$489.27 million $47.76 million
Aug 26, 2 AM $0.572
+0.75%
$490.44 million $48.76 million
Aug 26, 1 AM $0.567
+0.42%
$486.8 million $50.04 million
Aug 26, 12 AM $0.565
+0.53%
$484.77 million $50.82 million
Aug 25, 11 PM $0.562
-1.37%
$482.2 million $51.46 million
Aug 25, 10 PM $0.57
+0.30%
$488.89 million $51.13 million
Aug 25, 9 PM $0.568
-0.28%
$487.4 million $51.26 million
Aug 25, 8 PM $0.57
-2.38%
$488.8 million $49.06 million
Aug 25, 7 PM $0.584
-1.10%
$500.74 million $47.69 million
Aug 25, 6 PM $0.59
+0.05%
$506.28 million $48.02 million
Aug 25, 5 PM $0.59
-0.31%
$506.02 million $48.44 million
Aug 25, 4 PM $0.592
-0.52%
$507.61 million $48.87 million
Aug 25, 3 PM $0.595
-0.23%
$510.24 million $49.63 million
Aug 25, 2 PM $0.596
+0.36%
$511.42 million $51.84 million
Aug 25, 1 PM $0.594
-0.86%
$509.57 million $52.67 million
Aug 25, 12 PM $0.599
+0.42%
$514.01 million $53.49 million
Aug 25, 11 AM $0.597
-0.50%
$511.88 million $53.76 million
Aug 25, 10 AM $0.6
-0.07%
$514.41 million $54.82 million
Aug 25, 9 AM $0.6
-0.88%
$514.76 million $55.39 million
Aug 25, 8 AM $0.605
+0.01%
$519.31 million $56.66 million
Aug 25, 7 AM $0.605
+0.04%
$519.28 million $58.33 million
Aug 25, 6 AM $0.605
-1.74%
$519.09 million $57.09 million
Aug 25, 5 AM $0.616
+0.20%
$528.29 million $57.44 million
Aug 25, 4 AM $0.615
+0.36%
$527.24 million $57.38 million
Aug 25, 3 AM $0.612
-0.52%
$525.34 million $57.21 million
Aug 25, 2 AM $0.616
+1.27%
$528.09 million $56.75 million
Aug 25, 1 AM $0.608
-0.71%
$521.45 million $56.73 million
Aug 25, 12 AM $0.612
+0.76%
$525.17 million $58.72 million
Aug 24, 11 PM $0.608
+0.56%
$521.18 million $58.88 million
Aug 24, 10 PM $0.604
-0.64%
$518.29 million $59.23 million
Aug 24, 9 PM $0.608
+0.09%
$521.62 million $59.36 million
Aug 24, 8 PM $0.607
+0.50%
$521.13 million $60.58 million
Aug 24, 7 PM $0.604
-0.22%
$518.52 million $61.18 million
Aug 24, 6 PM $0.606
-0.15%
$519.67 million $61.01 million