Aptos Historical Data

APT Page 46
Download
Date Close Price change Market cap Trading volume
Jun 1, 11 AM $0.922
-0.32%
$756.2 million $44.01 million
Jun 1, 10 AM $0.925
-0.19%
$758.62 million $43.29 million
Jun 1, 9 AM $0.927
+0.72%
$760.06 million $43.91 million
Jun 1, 8 AM $0.92
+0.10%
$754.61 million $43.17 million
Jun 1, 7 AM $0.92
-1.08%
$753.84 million $42.12 million
Jun 1, 6 AM $0.93
-0.87%
$762.1 million $40.64 million
Jun 1, 5 AM $0.938
-0.65%
$768.76 million $39.11 million
Jun 1, 4 AM $0.944
-0.90%
$773.96 million $38.59 million
Jun 1, 3 AM $0.953
-0.02%
$780.98 million $36.99 million
Jun 1, 2 AM $0.953
+1.96%
$781.17 million $35.64 million
Jun 1, 1 AM $0.935
-1.91%
$766.17 million $34.39 million
Jun 1, 12 AM $0.953
+0.74%
$781.07 million $33.14 million
May 31, 11 PM $0.946
-0.07%
$775.37 million $30.93 million
May 31, 10 PM $0.946
+0.59%
$775.91 million $29.87 million
May 31, 9 PM $0.941
+1.35%
$771.35 million $29.16 million
May 31, 8 PM $0.928
+0.79%
$761.06 million $28.62 million
May 31, 7 PM $0.921
-0.26%
$755.07 million $28.16 million
May 31, 6 PM $0.923
+0.04%
$757.02 million $28.48 million
May 31, 5 PM $0.923
+0.52%
$756.69 million $28.56 million
May 31, 4 PM $0.918
-0.63%
$752.79 million $28.52 million
May 31, 3 PM $0.924
+0.30%
$757.55 million $28.06 million
May 31, 2 PM $0.921
-1.81%
$755.28 million $27.79 million
May 31, 1 PM $0.938
-0.29%
$769.19 million $25.69 million
May 31, 12 PM $0.941
+0.04%
$771.44 million $26.19 million
May 31, 11 AM $0.941
+0.56%
$771.1 million $26.31 million
May 31, 10 AM $0.935
-0.47%
$766.78 million $26.39 million
May 31, 9 AM $0.94
-0.03%
$770.39 million $26.01 million
May 31, 8 AM $0.94
+0.13%
$770.65 million $26.01 million
May 31, 7 AM $0.939
-0.81%
$769.62 million $26.29 million
May 31, 6 AM $0.947
-0.34%
$775.92 million $26.31 million
May 31, 5 AM $0.95
-0.48%
$778.55 million $27.28 million
May 31, 4 AM $0.954
+0.45%
$782.27 million $28.45 million
May 31, 3 AM $0.95
-0.02%
$778.81 million $32.52 million
May 31, 2 AM $0.95
+0.89%
$778.98 million $34.1 million
May 31, 1 AM $0.942
+0.17%
$772.13 million $36.59 million
May 31, 12 AM $0.94
+0.06%
$770.85 million $39.13 million
May 30, 11 PM $0.94
+0.15%
$770.37 million $39.55 million
May 30, 10 PM $0.938
-1.14%
$769.25 million $40.72 million
May 30, 9 PM $0.949
+0.21%
$778.12 million $41.09 million
May 30, 8 PM $0.947
+0.31%
$776.5 million $42.07 million
May 30, 7 PM $0.944
-0.36%
$774.14 million $42.67 million
May 30, 6 PM $0.948
+0.31%
$776.93 million $43.91 million
May 30, 5 PM $0.945
+0.07%
$774.53 million $46.05 million
May 30, 4 PM $0.944
+0.34%
$773.99 million $50.67 million
May 30, 3 PM $0.941
-0.38%
$771.35 million $52.58 million
May 30, 2 PM $0.945
+0.07%
$774.31 million $58.14 million
May 30, 1 PM $0.944
+0.26%
$773.75 million $60.86 million
May 30, 12 PM $0.941
+0.21%
$771.78 million $62.17 million
May 30, 11 AM $0.94
-0.04%
$770.17 million $63.34 million
May 30, 10 AM $0.94
+0.05%
$770.43 million $63.77 million