Aptos Historical Data

APT Page 53
Download
Date Close Price change Market cap Trading volume
May 18, 2 AM $0.934
+0.37%
$765.29 million $48.26 million
May 18, 1 AM $0.931
-0.12%
$762.44 million $48.05 million
May 18, 12 AM $0.932
+0.30%
$763.35 million $48.03 million
May 17, 11 PM $0.929
-1.17%
$761.08 million $46.15 million
May 17, 10 PM $0.94
-1.16%
$770.08 million $39.96 million
May 17, 9 PM $0.951
+0.63%
$779.13 million $39.19 million
May 17, 8 PM $0.945
-0.12%
$774.27 million $38.64 million
May 17, 7 PM $0.946
+0.59%
$775.22 million $38.47 million
May 17, 6 PM $0.941
+0.42%
$770.7 million $38.56 million
May 17, 5 PM $0.937
-0.10%
$767.48 million $38.19 million
May 17, 4 PM $0.938
-0.23%
$768.41 million $37.36 million
May 17, 3 PM $0.94
-0.21%
$770.19 million $36.98 million
May 17, 2 PM $0.942
-0.18%
$771.8 million $37.44 million
May 17, 1 PM $0.944
-2.14%
$773.18 million $37.04 million
May 17, 12 PM $0.965
-0.19%
$790.13 million $29.05 million
May 17, 11 AM $0.966
+0.26%
$791.64 million $28.08 million
May 17, 10 AM $0.964
+0.42%
$789.31 million $27.53 million
May 17, 9 AM $0.96
+0.62%
$785.98 million $25.95 million
May 17, 8 AM $0.954
-0.38%
$781.1 million $27.52 million
May 17, 7 AM $0.957
+0.70%
$783.91 million $27.99 million
May 17, 6 AM $0.95
+0.01%
$778.43 million $29.31 million
May 17, 5 AM $0.95
+0.48%
$778.36 million $31.35 million
May 17, 4 AM $0.946
+0.28%
$774.66 million $31.27 million
May 17, 3 AM $0.943
+0.70%
$772.51 million $31.77 million
May 17, 2 AM $0.937
+0.06%
$767.17 million $31.55 million
May 17, 1 AM $0.936
-0.59%
$766.76 million $31.21 million
May 17, 12 AM $0.942
-0.46%
$771.33 million $30.64 million
May 16, 11 PM $0.946
-0.14%
$774.86 million $30.75 million
May 16, 10 PM $0.947
-0.43%
$775.95 million $30.68 million
May 16, 9 PM $0.951
+0.04%
$779.31 million $30.72 million
May 16, 8 PM $0.951
+0.03%
$778.98 million $31.21 million
May 16, 7 PM $0.951
-0.38%
$778.72 million $31.72 million
May 16, 6 PM $0.954
-0.33%
$781.73 million $32.31 million
May 16, 5 PM $0.958
+0.13%
$784.33 million $33.61 million
May 16, 4 PM $0.956
-0.21%
$783.28 million $34.72 million
May 16, 3 PM $0.958
+0.30%
$784.93 million $36.37 million
May 16, 2 PM $0.955
+0.45%
$782.6 million $37.27 million
May 16, 1 PM $0.951
+0.14%
$779.1 million $39.36 million
May 16, 12 PM $0.95
+0.13%
$778.04 million $43.65 million
May 16, 11 AM $0.949
+0.42%
$777.04 million $44.4 million
May 16, 10 AM $0.945
-0.41%
$773.72 million $44.18 million
May 16, 9 AM $0.949
-1.05%
$776.89 million $43.37 million
May 16, 8 AM $0.959
+0.05%
$785.17 million $42.27 million
May 16, 7 AM $0.958
-0.87%
$784.81 million $42.98 million
May 16, 6 AM $0.967
-1.13%
$791.71 million $41.63 million
May 16, 5 AM $0.978
-0.28%
$800.79 million $40.66 million
May 16, 4 AM $0.98
-0.64%
$803.04 million $42.71 million
May 16, 3 AM $0.987
-0.35%
$808.2 million $42.41 million
May 16, 2 AM $0.99
-0.07%
$811.02 million $42.75 million
May 16, 1 AM $0.991
+0.27%
$811.54 million $43.96 million