Aptos Historical Data

APT Page 43
Download
Date Close Price change Market cap Trading volume
Jun 7, 3 PM $0.671
-0.56%
$550.11 million $49.45 million
Jun 7, 2 PM $0.675
+0.79%
$553.2 million $50.08 million
Jun 7, 1 PM $0.669
+1.16%
$548.89 million $60.3 million
Jun 7, 12 PM $0.662
-1.81%
$542.61 million $61.89 million
Jun 7, 11 AM $0.674
+0.03%
$552.6 million $61.54 million
Jun 7, 10 AM $0.674
-0.44%
$552.41 million $61.8 million
Jun 7, 9 AM $0.677
-1.19%
$554.81 million $64.13 million
Jun 7, 8 AM $0.685
+0.56%
$561.47 million $64.3 million
Jun 7, 7 AM $0.681
+0.39%
$558.36 million $64.42 million
Jun 7, 6 AM $0.678
+0.58%
$556.2 million $68.13 million
Jun 7, 5 AM $0.674
-0.46%
$552.97 million $68.71 million
Jun 7, 4 AM $0.677
+0.38%
$555.51 million $71.66 million
Jun 7, 3 AM $0.675
+0.28%
$553.4 million $76.42 million
Jun 7, 2 AM $0.673
-0.35%
$551.84 million $77.8 million
Jun 7, 1 AM $0.675
+2.62%
$553.8 million $78.25 million
Jun 7, 12 AM $0.658
+0.27%
$539.67 million $78.05 million
Jun 6, 11 PM $0.656
+0.75%
$538.23 million $79.35 million
Jun 6, 10 PM $0.652
-0.31%
$534.3 million $81.73 million
Jun 6, 9 PM $0.654
+0.72%
$535.99 million $83.47 million
Jun 6, 8 PM $0.649
+0.17%
$532.13 million $84.3 million
Jun 6, 7 PM $0.648
-0.53%
$531.25 million $86.91 million
Jun 6, 6 PM $0.651
+0.74%
$534.07 million $90.47 million
Jun 6, 5 PM $0.646
-0.73%
$530.17 million $92.16 million
Jun 6, 4 PM $0.651
-0.57%
$534.09 million $92.57 million
Jun 6, 3 PM $0.655
-0.81%
$537.14 million $95.85 million
Jun 6, 2 PM $0.66
-1.03%
$541.54 million $98.4 million
Jun 6, 1 PM $0.667
+0.88%
$547.18 million $93.51 million
Jun 6, 12 PM $0.661
+1.30%
$542.39 million $94.02 million
Jun 6, 11 AM $0.653
+1.08%
$535.45 million $94.87 million
Jun 6, 10 AM $0.646
-1.44%
$529.65 million $95.46 million
Jun 6, 9 AM $0.655
-1.42%
$537.36 million $93.76 million
Jun 6, 8 AM $0.665
+1.46%
$545.08 million $95.6 million
Jun 6, 7 AM $0.655
+0.96%
$537.25 million $96.12 million
Jun 6, 6 AM $0.649
-0.05%
$532.16 million $97.49 million
Jun 6, 5 AM $0.649
+3.85%
$532.43 million $103.64 million
Jun 6, 4 AM $0.625
-4.00%
$512.69 million $102.11 million
Jun 6, 3 AM $0.651
-1.21%
$534.06 million $99.65 million
Jun 6, 2 AM $0.659
-0.89%
$540.61 million $100.82 million
Jun 6, 1 AM $0.665
-1.52%
$545.51 million $102.1 million
Jun 6, 12 AM $0.675
+1.53%
$553.91 million $102.64 million
Jun 5, 11 PM $0.665
-1.55%
$545.58 million $102.15 million
Jun 5, 10 PM $0.676
-0.51%
$554.18 million $101.84 million
Jun 5, 9 PM $0.679
+0.32%
$557.04 million $102.1 million
Jun 5, 8 PM $0.677
+3.14%
$555.24 million $101.78 million
Jun 5, 7 PM $0.657
+1.42%
$538.48 million $99.95 million
Jun 5, 6 PM $0.648
-3.76%
$531.02 million $97.52 million
Jun 5, 5 PM $0.673
-1.60%
$551.73 million $97.55 million
Jun 5, 4 PM $0.684
+2.49%
$560.7 million $98.88 million
Jun 5, 3 PM $0.667
-2.65%
$547.08 million $95.44 million
Jun 5, 2 PM $0.685
+1.27%
$562.09 million $95.37 million