Aptos Historical Data

APT Page 50
Download
Date Close Price change Market cap Trading volume
May 24, 6 AM $0.965
+0.84%
$790.68 million $47.51 million
May 24, 5 AM $0.957
-0.45%
$784.06 million $47.33 million
May 24, 4 AM $0.961
+0.01%
$787.64 million $47.5 million
May 24, 3 AM $0.961
-0.36%
$787.61 million $47.7 million
May 24, 2 AM $0.965
-0.27%
$790.44 million $47.28 million
May 24, 1 AM $0.967
-0.22%
$792.56 million $46.9 million
May 24, 12 AM $0.969
-0.15%
$794.28 million $47.09 million
May 23, 11 PM $0.971
+0.09%
$795.44 million $48.31 million
May 23, 10 PM $0.97
-1.09%
$794.74 million $49.75 million
May 23, 9 PM $0.981
-1.49%
$803.49 million $48.12 million
May 23, 8 PM $0.995
+3.28%
$815.66 million $44.57 million
May 23, 7 PM $0.964
-0.25%
$789.74 million $42.92 million
May 23, 6 PM $0.966
+1.50%
$791.69 million $46.5 million
May 23, 5 PM $0.952
+0.14%
$779.98 million $46.6 million
May 23, 4 PM $0.951
+0.86%
$778.89 million $46.78 million
May 23, 3 PM $0.942
+0.56%
$772.24 million $47.01 million
May 23, 2 PM $0.937
+1.09%
$767.97 million $47.45 million
May 23, 1 PM $0.927
+1.26%
$759.68 million $49.83 million
May 23, 12 PM $0.916
+0.55%
$750.24 million $51.63 million
May 23, 11 AM $0.911
-0.15%
$746.14 million $54.28 million
May 23, 10 AM $0.912
+0.06%
$747.19 million $54.87 million
May 23, 9 AM $0.911
-0.25%
$746.75 million $54.92 million
May 23, 8 AM $0.914
+0.24%
$748.59 million $55.67 million
May 23, 7 AM $0.911
-2.74%
$746.84 million $54.37 million
May 23, 6 AM $0.937
+0.03%
$767.84 million $50.89 million
May 23, 5 AM $0.937
-0.33%
$767.58 million $51.29 million
May 23, 4 AM $0.94
-0.72%
$770.12 million $51.86 million
May 23, 3 AM $0.947
+0.20%
$775.71 million $52.58 million
May 23, 2 AM $0.945
+0.24%
$774.16 million $53.1 million
May 23, 1 AM $0.943
+0.18%
$772.27 million $53.25 million
May 23, 12 AM $0.941
+0.12%
$771.09 million $53.21 million
May 22, 11 PM $0.94
-1.33%
$770.19 million $52.08 million
May 22, 10 PM $0.953
-0.39%
$780.61 million $50.08 million
May 22, 9 PM $0.956
+0.15%
$783.7 million $50.04 million
May 22, 8 PM $0.955
+0.79%
$782.53 million $50.13 million
May 22, 7 PM $0.948
-1.31%
$776.7 million $48.25 million
May 22, 6 PM $0.961
-1.93%
$787.03 million $44.33 million
May 22, 5 PM $0.979
-0.26%
$802.5 million $43.79 million
May 22, 4 PM $0.982
+0.09%
$804.59 million $45.46 million
May 22, 3 PM $0.981
+0.46%
$803.9 million $45.47 million
May 22, 2 PM $0.977
-1.69%
$800.19 million $44.69 million
May 22, 1 PM $0.993
-0.57%
$813.96 million $42.33 million
May 22, 12 PM $0.999
+0.78%
$818.37 million $40.51 million
May 22, 11 AM $0.991
+0.69%
$812.04 million $38.29 million
May 22, 10 AM $0.984
+0.00%
$806.42 million $37.63 million
May 22, 9 AM $0.984
+0.14%
$806.41 million $38.57 million
May 22, 8 AM $0.983
+0.24%
$805.25 million $37.61 million
May 22, 7 AM $0.981
+0.54%
$803.36 million $38.15 million
May 22, 6 AM $0.975
-0.85%
$799.04 million $38.18 million
May 22, 5 AM $0.984
-0.08%
$805.87 million $38.76 million