Aptos Historical Data

APT Page 61
Download
Date Close Price change Market cap Trading volume
May 1, 3 PM $1.01
-0.48%
$813.75 million $53.9 million
May 1, 2 PM $1.01
-0.08%
$817.64 million $55.78 million
May 1, 1 PM $1.01
+0.66%
$818.32 million $58.3 million
May 1, 12 PM $1.01
-0.21%
$812.95 million $58.53 million
May 1, 11 AM $1.01
-0.65%
$814.52 million $60.67 million
May 1, 10 AM $1.02
+0.41%
$819.83 million $61.36 million
May 1, 9 AM $1.01
-1.59%
$816.5 million $61.7 million
May 1, 8 AM $1.03
-0.14%
$829.67 million $62.24 million
May 1, 7 AM $1.03
+0.33%
$830.83 million $62.3 million
May 1, 6 AM $1.03
-0.88%
$828.07 million $63.32 million
May 1, 5 AM $1.04
-0.57%
$835.54 million $62.72 million
May 1, 4 AM $1.04
+1.33%
$840.51 million $63.97 million
May 1, 3 AM $1.03
+0.82%
$829.12 million $66.9 million
May 1, 2 AM $1.02
-0.30%
$822.41 million $68.15 million
May 1, 1 AM $1.02
+1.82%
$824.95 million $72.92 million
May 1, 12 AM $1
+0.96%
$810.16 million $73.05 million
Apr 30, 11 PM $0.994
+0.33%
$802.49 million $73.51 million
Apr 30, 10 PM $0.991
-0.66%
$799.84 million $73.38 million
Apr 30, 9 PM $0.998
+0.33%
$805.17 million $73.19 million
Apr 30, 8 PM $0.995
+0.54%
$802.57 million $74.03 million
Apr 30, 7 PM $0.989
-0.37%
$798.32 million $75.2 million
Apr 30, 6 PM $0.993
+0.21%
$801.26 million $76.58 million
Apr 30, 5 PM $0.991
+0.25%
$799.61 million $80.05 million
Apr 30, 4 PM $0.988
-0.72%
$797.66 million $79.96 million
Apr 30, 3 PM $0.996
+0.08%
$803.48 million $72.18 million
Apr 30, 2 PM $0.994
-0.53%
$802.38 million $70.34 million
Apr 30, 1 PM $1
-0.31%
$806.67 million $66.91 million
Apr 30, 12 PM $1
+0.31%
$809.17 million $66.66 million
Apr 30, 11 AM $1
-0.47%
$806.67 million $65.38 million
Apr 30, 10 AM $1
-0.20%
$810.43 million $66.33 million
Apr 30, 9 AM $1.01
-0.10%
$812.17 million $67.2 million
Apr 30, 8 AM $1.01
+0.02%
$812.92 million $67.48 million
Apr 30, 7 AM $1.01
+0.69%
$812.77 million $77.92 million
Apr 30, 6 AM $1
+0.04%
$807.22 million $81.61 million
Apr 30, 5 AM $1
+0.10%
$806.83 million $84.42 million
Apr 30, 4 AM $0.999
-3.44%
$806.1 million $83.53 million
Apr 30, 3 AM $1.03
+2.26%
$834.82 million $80.66 million
Apr 30, 2 AM $1.01
-1.15%
$816.4 million $78.81 million
Apr 30, 1 AM $1.02
+2.49%
$825.98 million $73.55 million
Apr 30, 12 AM $0.999
+0.94%
$805.9 million $71.17 million
Apr 29, 11 PM $0.989
+0.20%
$798.36 million $69.64 million
Apr 29, 10 PM $0.987
-0.12%
$796.73 million $69.36 million
Apr 29, 9 PM $0.989
+0.71%
$797.71 million $68.84 million
Apr 29, 8 PM $0.982
+1.13%
$792.19 million $67.16 million
Apr 29, 7 PM $0.971
+0.92%
$783.33 million $65.34 million
Apr 29, 6 PM $0.962
-1.86%
$776.17 million $63.81 million
Apr 29, 5 PM $0.98
+1.26%
$790.88 million $60.29 million
Apr 29, 4 PM $0.968
-0.05%
$781.05 million $60.22 million
Apr 29, 3 PM $0.968
-1.56%
$781.43 million $59.84 million
Apr 29, 2 PM $0.984
-0.56%
$793.83 million $58.5 million