Aptos Historical Data

APT Page 41
Download
Date Close Price change Market cap Trading volume
Jun 11, 5 PM $0.65
+3.94%
$532.92 million $45.59 million
Jun 11, 4 PM $0.625
-0.88%
$512.7 million $42.82 million
Jun 11, 3 PM $0.63
-0.81%
$517.22 million $42.79 million
Jun 11, 2 PM $0.636
-0.09%
$521.43 million $43.49 million
Jun 11, 1 PM $0.636
+0.61%
$521.92 million $43.94 million
Jun 11, 12 PM $0.632
-0.18%
$518.75 million $44.13 million
Jun 11, 11 AM $0.634
+0.33%
$519.71 million $44.2 million
Jun 11, 10 AM $0.631
+0.09%
$517.97 million $44.62 million
Jun 11, 9 AM $0.631
-0.69%
$517.53 million $44.8 million
Jun 11, 8 AM $0.635
+0.03%
$521.13 million $45.78 million
Jun 11, 7 AM $0.635
+0.25%
$520.96 million $46.21 million
Jun 11, 6 AM $0.634
-0.05%
$519.69 million $46.25 million
Jun 11, 5 AM $0.634
-1.12%
$519.96 million $46.65 million
Jun 11, 4 AM $0.641
+0.15%
$525.83 million $46.83 million
Jun 11, 3 AM $0.64
+1.84%
$525.09 million $46.19 million
Jun 11, 2 AM $0.629
-0.86%
$515.58 million $45.09 million
Jun 11, 1 AM $0.634
+1.15%
$520.05 million $45.05 million
Jun 11, 12 AM $0.627
+0.94%
$514.15 million $44.78 million
Jun 10, 11 PM $0.621
+0.65%
$509.35 million $43.62 million
Jun 10, 10 PM $0.617
+0.93%
$506.04 million $42.77 million
Jun 10, 9 PM $0.611
-2.10%
$501.38 million $40.9 million
Jun 10, 8 PM $0.624
-1.26%
$512.13 million $38.88 million
Jun 10, 7 PM $0.632
-1.35%
$518.65 million $38.65 million
Jun 10, 6 PM $0.641
+0.16%
$525.77 million $38.09 million
Jun 10, 5 PM $0.64
-0.74%
$524.96 million $37.55 million
Jun 10, 4 PM $0.645
-1.28%
$528.89 million $37.65 million
Jun 10, 3 PM $0.653
+0.69%
$535.72 million $38.88 million
Jun 10, 2 PM $0.649
-1.21%
$532.03 million $39.05 million
Jun 10, 1 PM $0.657
+1.32%
$538.54 million $41.14 million
Jun 10, 12 PM $0.648
+1.69%
$531.5 million $41.66 million
Jun 10, 11 AM $0.637
-1.12%
$522.64 million $41.23 million
Jun 10, 10 AM $0.644
-0.71%
$528.54 million $40.76 million
Jun 10, 9 AM $0.649
+0.20%
$532.32 million $41.26 million
Jun 10, 8 AM $0.648
-1.44%
$531.25 million $41.4 million
Jun 10, 7 AM $0.657
+0.41%
$539 million $41.68 million
Jun 10, 6 AM $0.654
+0.09%
$536.81 million $42.56 million
Jun 10, 5 AM $0.654
-0.19%
$536.34 million $42.15 million
Jun 10, 4 AM $0.655
-0.55%
$537.38 million $42.79 million
Jun 10, 3 AM $0.659
+0.02%
$540.36 million $45.05 million
Jun 10, 2 AM $0.659
-0.89%
$540.27 million $46.43 million
Jun 10, 1 AM $0.665
-0.55%
$545.1 million $48.21 million
Jun 10, 12 AM $0.668
+0.46%
$548.08 million $48.86 million
Jun 9, 11 PM $0.665
+0.42%
$545.58 million $53.08 million
Jun 9, 10 PM $0.662
+0.00%
$543.31 million $53.22 million
Jun 9, 9 PM $0.662
-0.71%
$543.29 million $53.58 million
Jun 9, 8 PM $0.667
+0.57%
$547.18 million $53.82 million
Jun 9, 7 PM $0.663
+0.32%
$544.09 million $53.46 million
Jun 9, 6 PM $0.661
+0.68%
$542.33 million $53.68 million
Jun 9, 5 PM $0.657
+1.61%
$538.65 million $53.74 million
Jun 9, 4 PM $0.646
-1.01%
$530.13 million $53.72 million