Aptos Historical Data

APT Page 51
Download
Date Close Price change Market cap Trading volume
May 22, 4 AM $0.984
+0.34%
$806.51 million $38.39 million
May 22, 3 AM $0.981
+0.73%
$803.76 million $37.64 million
May 22, 2 AM $0.974
+0.53%
$797.93 million $37.47 million
May 22, 1 AM $0.969
+0.48%
$793.72 million $37.47 million
May 22, 12 AM $0.964
-0.94%
$789.96 million $37.46 million
May 21, 11 PM $0.973
-0.04%
$797.46 million $37.54 million
May 21, 10 PM $0.974
-0.36%
$797.8 million $37.46 million
May 21, 9 PM $0.977
-0.18%
$800.65 million $37.31 million
May 21, 8 PM $0.979
+0.11%
$802.07 million $36.9 million
May 21, 7 PM $0.978
+0.89%
$801.14 million $36.64 million
May 21, 6 PM $0.969
-0.69%
$794.11 million $36.11 million
May 21, 5 PM $0.976
+1.83%
$799.63 million $34.5 million
May 21, 4 PM $0.958
+0.07%
$785.29 million $33.12 million
May 21, 3 PM $0.958
+0.67%
$784.77 million $33.07 million
May 21, 2 PM $0.951
-0.29%
$779.51 million $33.37 million
May 21, 1 PM $0.954
+0.27%
$781.78 million $34.08 million
May 21, 12 PM $0.952
+0.19%
$779.64 million $34.22 million
May 21, 11 AM $0.95
+0.07%
$778.19 million $33.96 million
May 21, 10 AM $0.949
-1.06%
$777.62 million $33.86 million
May 21, 9 AM $0.959
-0.81%
$785.98 million $32.97 million
May 21, 8 AM $0.967
+0.39%
$792.39 million $32.7 million
May 21, 7 AM $0.963
+0.64%
$789.3 million $29.38 million
May 21, 6 AM $0.957
-0.18%
$784.28 million $28.64 million
May 21, 5 AM $0.959
-0.88%
$785.73 million $27.94 million
May 21, 4 AM $0.968
-0.02%
$792.73 million $27.81 million
May 21, 3 AM $0.968
+0.69%
$792.86 million $27.46 million
May 21, 2 AM $0.961
+0.31%
$787.47 million $26.91 million
May 21, 1 AM $0.958
-0.02%
$785.04 million $26.52 million
May 21, 12 AM $0.958
+0.83%
$785.17 million $26.61 million
May 20, 11 PM $0.951
-0.03%
$778.72 million $26.5 million
May 20, 10 PM $0.951
-0.12%
$778.93 million $26.33 million
May 20, 9 PM $0.952
-0.56%
$779.9 million $26.21 million
May 20, 8 PM $0.957
+0.03%
$784.29 million $25.93 million
May 20, 7 PM $0.957
+0.70%
$784.09 million $25.45 million
May 20, 6 PM $0.95
-0.49%
$778.64 million $25.08 million
May 20, 5 PM $0.955
+0.21%
$782.44 million $24.96 million
May 20, 4 PM $0.953
-0.16%
$780.83 million $23.88 million
May 20, 3 PM $0.955
+0.36%
$782.03 million $23.35 million
May 20, 2 PM $0.951
+1.67%
$779.19 million $23.12 million
May 20, 1 PM $0.935
-0.68%
$766.36 million $23.42 million
May 20, 12 PM $0.942
+0.60%
$771.66 million $23.49 million
May 20, 11 AM $0.936
-0.64%
$767.04 million $23.57 million
May 20, 10 AM $0.942
-0.04%
$771.94 million $24.35 million
May 20, 9 AM $0.943
+0.09%
$772.28 million $24.94 million
May 20, 8 AM $0.942
-0.03%
$771.62 million $26.59 million
May 20, 7 AM $0.942
-0.25%
$771.82 million $27.2 million
May 20, 6 AM $0.944
-0.04%
$773.74 million $27.75 million
May 20, 5 AM $0.945
+0.85%
$774.03 million $27.88 million
May 20, 4 AM $0.937
+0.56%
$767.51 million $27.53 million
May 20, 3 AM $0.932
+0.19%
$763.25 million $27.76 million