Aptos Historical Data

APT Page 52
Download
Date Close Price change Market cap Trading volume
May 20, 3 AM $0.932
+0.19%
$763.25 million $27.76 million
May 20, 2 AM $0.93
-0.43%
$761.81 million $27.91 million
May 20, 1 AM $0.934
+0.32%
$765.06 million $28.22 million
May 20, 12 AM $0.931
+0.05%
$762.62 million $28.21 million
May 19, 11 PM $0.93
+0.17%
$762.24 million $28.31 million
May 19, 10 PM $0.929
-0.71%
$760.95 million $28.88 million
May 19, 9 PM $0.935
-0.18%
$766.38 million $29.59 million
May 19, 8 PM $0.937
+0.39%
$767.74 million $31.17 million
May 19, 7 PM $0.934
-0.19%
$764.94 million $32.16 million
May 19, 6 PM $0.935
-0.56%
$766.38 million $33.73 million
May 19, 5 PM $0.941
-0.21%
$770.7 million $34.12 million
May 19, 4 PM $0.943
+0.75%
$772.31 million $38.65 million
May 19, 3 PM $0.936
+0.17%
$766.53 million $42.04 million
May 19, 2 PM $0.934
-1.00%
$765.21 million $47.33 million
May 19, 1 PM $0.944
+0.39%
$773.13 million $48.44 million
May 19, 12 PM $0.94
+0.53%
$770.13 million $48.53 million
May 19, 11 AM $0.935
-0.69%
$766.11 million $49.22 million
May 19, 10 AM $0.942
-0.23%
$771.35 million $49.97 million
May 19, 9 AM $0.944
-0.60%
$773.15 million $49.62 million
May 19, 8 AM $0.949
-0.23%
$777.63 million $48.32 million
May 19, 7 AM $0.951
+0.13%
$779.41 million $47.84 million
May 19, 6 AM $0.95
+0.57%
$778.43 million $47.99 million
May 19, 5 AM $0.945
-0.18%
$773.81 million $49.64 million
May 19, 4 AM $0.946
+0.19%
$775.21 million $49.94 million
May 19, 3 AM $0.945
+0.33%
$773.76 million $50.12 million
May 19, 2 AM $0.941
-0.29%
$771.2 million $50.37 million
May 19, 1 AM $0.944
-0.78%
$773.44 million $50.61 million
May 19, 12 AM $0.952
+0.56%
$779.54 million $51.2 million
May 18, 11 PM $0.946
+0.21%
$775.22 million $52.83 million
May 18, 10 PM $0.944
+0.14%
$773.61 million $58.38 million
May 18, 9 PM $0.943
+0.83%
$772.5 million $58.43 million
May 18, 8 PM $0.935
-0.33%
$766.16 million $57.25 million
May 18, 7 PM $0.938
+2.44%
$768.67 million $56.53 million
May 18, 6 PM $0.916
-1.49%
$750.36 million $54.91 million
May 18, 5 PM $0.93
+0.89%
$761.7 million $54.65 million
May 18, 4 PM $0.922
-0.21%
$754.94 million $50.63 million
May 18, 3 PM $0.923
-0.22%
$756.5 million $47.6 million
May 18, 2 PM $0.926
-0.67%
$758.19 million $42.22 million
May 18, 1 PM $0.932
-0.67%
$763.33 million $40.48 million
May 18, 12 PM $0.938
+0.84%
$768.51 million $47.84 million
May 18, 11 AM $0.93
+1.23%
$762.08 million $48.08 million
May 18, 10 AM $0.919
-0.14%
$752.78 million $47.83 million
May 18, 9 AM $0.92
-0.64%
$753.85 million $50.31 million
May 18, 8 AM $0.926
+0.36%
$758.69 million $50.39 million
May 18, 7 AM $0.923
-0.04%
$755.97 million $50.13 million
May 18, 6 AM $0.923
-0.56%
$756.28 million $50.58 million
May 18, 5 AM $0.929
-0.79%
$760.56 million $48.66 million
May 18, 4 AM $0.936
+0.46%
$766.58 million $48.64 million
May 18, 3 AM $0.932
-0.29%
$763.07 million $48.45 million
May 18, 2 AM $0.934
+0.37%
$765.29 million $48.26 million