Aptos Historical Data

APT Page 47
Download
Date Close Price change Market cap Trading volume
May 30, 10 AM $0.94
+0.05%
$770.43 million $63.77 million
May 30, 9 AM $0.939
-0.17%
$770.09 million $63.42 million
May 30, 8 AM $0.941
-0.42%
$771.42 million $63.96 million
May 30, 7 AM $0.945
-0.12%
$774.66 million $64.85 million
May 30, 6 AM $0.946
-0.31%
$775.6 million $65.83 million
May 30, 5 AM $0.949
+0.94%
$777.99 million $70.76 million
May 30, 4 AM $0.94
-2.04%
$770.8 million $69.53 million
May 30, 3 AM $0.96
-1.18%
$787.09 million $66.14 million
May 30, 2 AM $0.972
+1.66%
$796.48 million $65.71 million
May 30, 1 AM $0.956
+1.25%
$783.51 million $63.5 million
May 30, 12 AM $0.944
+0.70%
$773.81 million $61.53 million
May 29, 11 PM $0.937
+0.34%
$768.44 million $61.32 million
May 29, 10 PM $0.934
+0.94%
$765.83 million $60.15 million
May 29, 9 PM $0.926
-0.68%
$758.7 million $60.68 million
May 29, 8 PM $0.932
-0.33%
$763.87 million $60.25 million
May 29, 7 PM $0.935
+0.32%
$766.42 million $60.64 million
May 29, 6 PM $0.932
-1.22%
$763.97 million $59.57 million
May 29, 5 PM $0.944
+0.14%
$773.42 million $58.82 million
May 29, 4 PM $0.942
+0.21%
$772.32 million $55.03 million
May 29, 3 PM $0.94
+3.52%
$770.9 million $54.37 million
May 29, 2 PM $0.908
+0.16%
$744.71 million $49.41 million
May 29, 1 PM $0.907
-0.03%
$743.49 million $49.27 million
May 29, 12 PM $0.907
-0.75%
$743.74 million $49.52 million
May 29, 11 AM $0.914
-1.02%
$749.37 million $49.89 million
May 29, 10 AM $0.924
-0.70%
$757.09 million $50.67 million
May 29, 9 AM $0.93
+0.87%
$762.43 million $51.59 million
May 29, 8 AM $0.922
-0.32%
$755.88 million $52.79 million
May 29, 7 AM $0.925
-0.40%
$758.33 million $56.86 million
May 29, 6 AM $0.929
-0.43%
$761.35 million $56.81 million
May 29, 5 AM $0.933
+0.50%
$764.67 million $54.26 million
May 29, 4 AM $0.928
+0.25%
$760.84 million $56.4 million
May 29, 3 AM $0.926
-0.86%
$758.92 million $57.85 million
May 29, 2 AM $0.934
-1.49%
$765.7 million $53.25 million
May 29, 1 AM $0.948
+0.25%
$777.3 million $53.02 million
May 29, 12 AM $0.946
+0.55%
$775.39 million $53.48 million
May 28, 11 PM $0.941
+0.79%
$771.17 million $53.67 million
May 28, 10 PM $0.934
-1.29%
$765.16 million $54.13 million
May 28, 9 PM $0.946
+0.30%
$775.2 million $53.96 million
May 28, 8 PM $0.943
+0.35%
$772.88 million $55.16 million
May 28, 7 PM $0.94
-0.30%
$770.11 million $54.77 million
May 28, 6 PM $0.942
+0.67%
$772.42 million $55.79 million
May 28, 5 PM $0.936
+0.30%
$767.26 million $56.49 million
May 28, 4 PM $0.933
+1.40%
$765 million $58.42 million
May 28, 3 PM $0.92
+0.29%
$754.45 million $60.15 million
May 28, 2 PM $0.918
-0.53%
$752.26 million $64.99 million
May 28, 1 PM $0.923
-1.75%
$756.26 million $63.39 million
May 28, 12 PM $0.939
+1.31%
$769.72 million $64.21 million
May 28, 11 AM $0.927
+0.55%
$759.74 million $64.56 million
May 28, 10 AM $0.922
-0.65%
$755.54 million $63.66 million
May 28, 9 AM $0.928
+1.37%
$760.48 million $62.96 million