Aptos Historical Data

APT Page 5
Download
Date Close Price change Market cap Trading volume
Aug 24, 6 PM $0.606
-0.15%
$519.67 million $61.01 million
Aug 24, 5 PM $0.607
-1.08%
$520.46 million $60.85 million
Aug 24, 4 PM $0.613
+0.31%
$526.15 million $60.61 million
Aug 24, 3 PM $0.611
-1.07%
$524.5 million $60.91 million
Aug 24, 2 PM $0.618
+1.32%
$530.17 million $61.43 million
Aug 24, 1 PM $0.61
-2.06%
$523.24 million $63.26 million
Aug 24, 12 PM $0.623
+0.25%
$534.27 million $64.85 million
Aug 24, 11 AM $0.621
+1.52%
$532.92 million $65.69 million
Aug 24, 10 AM $0.612
-0.13%
$524.92 million $68.05 million
Aug 24, 9 AM $0.613
+0.83%
$525.62 million $67.21 million
Aug 24, 8 AM $0.608
-1.40%
$521.31 million $65.35 million
Aug 24, 7 AM $0.616
-0.44%
$528.7 million $64.02 million
Aug 24, 6 AM $0.619
-0.86%
$531.03 million $63.72 million
Aug 24, 5 AM $0.624
+0.29%
$535.64 million $63.11 million
Aug 24, 4 AM $0.623
+1.09%
$534.1 million $64.52 million
Aug 24, 3 AM $0.616
-0.98%
$528.34 million $66.6 million
Aug 24, 2 AM $0.622
+1.48%
$533.55 million $67.97 million
Aug 24, 1 AM $0.613
-2.85%
$525.79 million $69.96 million
Aug 24, 12 AM $0.631
-1.31%
$541.24 million $68.33 million
Aug 23, 11 PM $0.639
-0.53%
$548.43 million $67.65 million
Aug 23, 10 PM $0.643
-0.39%
$551.34 million $67.02 million
Aug 23, 9 PM $0.645
+1.20%
$553.5 million $67.23 million
Aug 23, 8 PM $0.638
-0.33%
$546.92 million $68.03 million
Aug 23, 7 PM $0.64
-0.94%
$548.75 million $67.83 million
Aug 23, 6 PM $0.646
+0.35%
$553.98 million $67.57 million
Aug 23, 5 PM $0.643
-0.39%
$552.02 million $67.67 million
Aug 23, 4 PM $0.646
-0.96%
$554.16 million $67.67 million
Aug 23, 3 PM $0.652
+0.36%
$559.54 million $66.9 million
Aug 23, 2 PM $0.65
+0.58%
$557.55 million $65.02 million
Aug 23, 1 PM $0.646
+1.90%
$554.31 million $62.45 million
Aug 23, 12 PM $0.634
-0.57%
$543.98 million $58.69 million
Aug 23, 11 AM $0.638
+2.82%
$547.11 million $57.02 million
Aug 23, 10 AM $0.62
+0.93%
$532.07 million $53.93 million
Aug 23, 9 AM $0.615
+0.07%
$527.15 million $56.07 million
Aug 23, 8 AM $0.614
+1.00%
$526.77 million $57.31 million
Aug 23, 7 AM $0.608
+1.12%
$521.58 million $59.18 million
Aug 23, 6 AM $0.601
-0.36%
$515.83 million $61.04 million
Aug 23, 5 AM $0.604
+0.37%
$517.7 million $65.29 million
Aug 23, 4 AM $0.601
-0.63%
$515.79 million $81.21 million
Aug 23, 3 AM $0.605
-1.63%
$519.08 million $84.07 million
Aug 23, 2 AM $0.615
-1.84%
$527.65 million $85.74 million
Aug 23, 1 AM $0.627
-2.00%
$537.52 million $83.74 million
Aug 23, 12 AM $0.639
+1.06%
$548.52 million $84.95 million
Aug 22, 11 PM $0.633
-0.32%
$542.77 million $85.01 million
Aug 22, 10 PM $0.635
+1.68%
$544.51 million $86.34 million
Aug 22, 9 PM $0.624
-2.85%
$535.5 million $87.2 million
Aug 22, 8 PM $0.643
-0.58%
$551.2 million $88.04 million
Aug 22, 7 PM $0.646
+0.75%
$554.42 million $88.33 million
Aug 22, 6 PM $0.641
-0.93%
$550.28 million $90.07 million
Aug 22, 5 PM $0.648
+1.29%
$555.46 million $91.31 million