Aptos Historical Data

APT Page 6
Download
Date Close Price change Market cap Trading volume
Aug 22, 5 PM $0.648
+1.29%
$555.46 million $91.31 million
Aug 22, 4 PM $0.639
+1.45%
$548.39 million $91.75 million
Aug 22, 3 PM $0.63
-0.18%
$540.53 million $92.13 million
Aug 22, 2 PM $0.631
-0.96%
$541.52 million $94.15 million
Aug 22, 1 PM $0.637
+0.10%
$546.78 million $96.35 million
Aug 22, 12 PM $0.637
-0.28%
$546.23 million $101.01 million
Aug 22, 11 AM $0.639
+0.44%
$547.79 million $103.89 million
Aug 22, 10 AM $0.636
-1.81%
$545.37 million $106.4 million
Aug 22, 9 AM $0.648
+0.66%
$555.41 million $108.45 million
Aug 22, 8 AM $0.643
-0.67%
$551.78 million $112.63 million
Aug 22, 7 AM $0.648
-0.93%
$555.52 million $112.1 million
Aug 22, 6 AM $0.654
+0.06%
$560.79 million $111.22 million
Aug 22, 5 AM $0.653
-7.66%
$560.45 million $107.75 million
Aug 22, 4 AM $0.708
+3.59%
$606.95 million $91.9 million
Aug 22, 3 AM $0.683
+1.55%
$585.9 million $86.43 million
Aug 22, 2 AM $0.673
+1.88%
$576.94 million $84.12 million
Aug 22, 1 AM $0.66
+0.68%
$566.29 million $82.97 million
Aug 22, 12 AM $0.656
+1.11%
$562.44 million $81.88 million
Aug 21, 11 PM $0.649
-1.01%
$556.28 million $81.39 million
Aug 21, 10 PM $0.655
+1.57%
$561.93 million $80.29 million
Aug 21, 9 PM $0.645
+2.42%
$553.26 million $78.33 million
Aug 21, 8 PM $0.63
+1.40%
$540.2 million $75.48 million
Aug 21, 7 PM $0.621
-0.29%
$532.71 million $74.65 million
Aug 21, 6 PM $0.623
-2.11%
$534.27 million $72.65 million
Aug 21, 5 PM $0.636
-0.35%
$545.77 million $72.56 million
Aug 21, 4 PM $0.639
-0.16%
$547.68 million $72.43 million
Aug 21, 3 PM $0.639
-1.21%
$548.53 million $72.26 million
Aug 21, 2 PM $0.647
-0.40%
$555.25 million $71.67 million
Aug 21, 1 PM $0.65
+1.54%
$557.5 million $69.87 million
Aug 21, 12 PM $0.64
+0.85%
$549.03 million $64.94 million
Aug 21, 11 AM $0.635
+0.33%
$544.38 million $62.14 million
Aug 21, 10 AM $0.633
+1.36%
$542.55 million $59.08 million
Aug 21, 9 AM $0.624
+0.49%
$535.28 million $54.78 million
Aug 21, 8 AM $0.621
+3.94%
$532.66 million $55.85 million
Aug 21, 7 AM $0.597
+1.82%
$512.47 million $54.55 million
Aug 21, 6 AM $0.587
+0.02%
$503.29 million $52.74 million
Aug 21, 5 AM $0.587
+0.60%
$503.19 million $51.64 million
Aug 21, 4 AM $0.583
+0.33%
$500.17 million $50.11 million
Aug 21, 3 AM $0.581
-0.02%
$498.53 million $49.34 million
Aug 21, 2 AM $0.581
+0.19%
$498.62 million $48.73 million
Aug 21, 1 AM $0.58
+1.17%
$497.67 million $47.65 million
Aug 21, 12 AM $0.574
-0.34%
$491.9 million $46.74 million
Aug 20, 11 PM $0.575
+0.23%
$493.6 million $46.01 million
Aug 20, 10 PM $0.574
+0.43%
$492.45 million $45.97 million
Aug 20, 9 PM $0.572
-0.08%
$490.32 million $46.57 million
Aug 20, 8 PM $0.572
+0.72%
$490.73 million $49.24 million
Aug 20, 7 PM $0.568
-0.40%
$487.21 million $49.99 million
Aug 20, 6 PM $0.57
-1.81%
$489.16 million $50.13 million
Aug 20, 5 PM $0.581
+0.40%
$498.2 million $48.66 million
Aug 20, 4 PM $0.579
+0.80%
$496.21 million $48.25 million