Aptos Historical Data

APT Page 54
Download
Date Close Price change Market cap Trading volume
May 16, 12 AM $0.988
+0.00%
$809.35 million $44.39 million
May 15, 11 PM $0.988
-0.13%
$809.37 million $44.82 million
May 15, 10 PM $0.99
+0.23%
$810.45 million $45.46 million
May 15, 9 PM $0.987
-0.19%
$808.59 million $45.73 million
May 15, 8 PM $0.989
-0.69%
$810.1 million $45.8 million
May 15, 7 PM $0.996
-0.16%
$815.77 million $46.08 million
May 15, 6 PM $0.998
-0.06%
$817.08 million $46.38 million
May 15, 5 PM $0.998
+0.51%
$817.61 million $46.61 million
May 15, 4 PM $0.993
+1.01%
$813.41 million $47.08 million
May 15, 3 PM $0.983
-0.13%
$805.25 million $46.58 million
May 15, 2 PM $0.984
+0.81%
$806.29 million $47.18 million
May 15, 1 PM $0.977
-3.60%
$799.99 million $46.11 million
May 15, 12 PM $1.01
-0.54%
$829.83 million $42.3 million
May 15, 11 AM $1.02
-0.36%
$834.31 million $41.44 million
May 15, 10 AM $1.02
+0.71%
$837.31 million $41.29 million
May 15, 9 AM $1.02
-0.22%
$831.39 million $41.09 million
May 15, 8 AM $1.02
-0.52%
$833.19 million $40.56 million
May 15, 7 AM $1.02
+0.36%
$837.52 million $40.1 million
May 15, 6 AM $1.02
+0.71%
$834.51 million $39.3 million
May 15, 5 AM $1.01
-1.99%
$828.6 million $38.73 million
May 15, 4 AM $1.03
-1.12%
$845.23 million $37.1 million
May 15, 3 AM $1.04
-0.49%
$854.84 million $37.44 million
May 15, 2 AM $1.05
-0.12%
$859.13 million $39.03 million
May 15, 1 AM $1.05
-0.67%
$859.98 million $37.93 million
May 15, 12 AM $1.06
+0.56%
$865.78 million $37.58 million
May 14, 11 PM $1.05
-0.92%
$860.95 million $37.13 million
May 14, 10 PM $1.06
-0.18%
$868.9 million $36.71 million
May 14, 9 PM $1.06
+0.09%
$870.49 million $36.84 million
May 14, 8 PM $1.06
-0.45%
$869.68 million $36.87 million
May 14, 7 PM $1.07
-0.69%
$873.57 million $36.39 million
May 14, 6 PM $1.07
+0.95%
$879.65 million $36 million
May 14, 5 PM $1.06
+0.32%
$871.4 million $34.99 million
May 14, 4 PM $1.06
-0.36%
$868.54 million $34.15 million
May 14, 3 PM $1.06
+0.47%
$871.61 million $34.43 million
May 14, 2 PM $1.06
+1.81%
$867.56 million $37.54 million
May 14, 1 PM $1.04
+0.32%
$852.08 million $38.52 million
May 14, 12 PM $1.04
+0.75%
$849.36 million $39.74 million
May 14, 11 AM $1.03
-0.77%
$843.02 million $42.17 million
May 14, 10 AM $1.04
+0.44%
$849.47 million $42.41 million
May 14, 9 AM $1.03
+0.08%
$845.71 million $43.05 million
May 14, 8 AM $1.03
-0.21%
$845 million $44.13 million
May 14, 7 AM $1.03
-0.32%
$846.77 million $44.39 million
May 14, 6 AM $1.04
-0.07%
$849.51 million $44.72 million
May 14, 5 AM $1.04
+0.63%
$850.13 million $44.45 million
May 14, 4 AM $1.03
+0.76%
$844.79 million $44.25 million
May 14, 3 AM $1.02
-1.40%
$838.4 million $44.71 million
May 14, 2 AM $1.04
-0.64%
$850.28 million $43.81 million
May 14, 1 AM $1.04
-0.32%
$855.76 million $44.47 million
May 14, 12 AM $1.05
+0.23%
$858.5 million $45.09 million
May 13, 11 PM $1.05
+0.20%
$856.54 million $45.33 million