Aptos Historical Data

APT Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 3 PM $0.574
+1.08%
$492.25 million $47.49 million
Aug 20, 2 PM $0.568
+0.07%
$487.01 million $50.64 million
Aug 20, 1 PM $0.567
+0.74%
$486.69 million $49.21 million
Aug 20, 12 PM $0.563
-0.43%
$483.13 million $47.91 million
Aug 20, 11 AM $0.566
+0.13%
$485.23 million $46.64 million
Aug 20, 10 AM $0.565
+0.69%
$484.57 million $45.59 million
Aug 20, 9 AM $0.561
-1.64%
$481.26 million $44.33 million
Aug 20, 8 AM $0.57
+2.33%
$489.28 million $36.78 million
Aug 20, 7 AM $0.557
-0.50%
$478.14 million $35.1 million
Aug 20, 6 AM $0.56
+0.51%
$480.54 million $35.51 million
Aug 20, 5 AM $0.557
-0.54%
$478.12 million $35.64 million
Aug 20, 4 AM $0.56
+0.26%
$480.71 million $35.94 million
Aug 20, 3 AM $0.559
-0.44%
$479.44 million $35.71 million
Aug 20, 2 AM $0.561
-0.75%
$481.57 million $34.86 million
Aug 20, 1 AM $0.566
+0.70%
$485.21 million $34.66 million
Aug 20, 12 AM $0.562
-0.02%
$481.86 million $34.04 million
Aug 19, 11 PM $0.562
-0.13%
$481.97 million $33.9 million
Aug 19, 10 PM $0.563
-0.68%
$482.62 million $33.2 million
Aug 19, 9 PM $0.567
+1.76%
$485.93 million $32 million
Aug 19, 8 PM $0.557
+1.21%
$477.54 million $28.69 million
Aug 19, 7 PM $0.55
+1.04%
$471.86 million $27.22 million
Aug 19, 6 PM $0.544
+0.43%
$466.99 million $26.55 million
Aug 19, 5 PM $0.542
-0.44%
$464.98 million $26.49 million
Aug 19, 4 PM $0.545
+0.25%
$467.04 million $25.7 million
Aug 19, 3 PM $0.543
+1.35%
$465.86 million $25 million
Aug 19, 2 PM $0.536
+1.05%
$459.67 million $20.64 million
Aug 19, 1 PM $0.53
-0.49%
$454.88 million $20.58 million
Aug 19, 12 PM $0.533
+0.07%
$457.14 million $20.94 million
Aug 19, 11 AM $0.533
+0.45%
$456.83 million $20.82 million
Aug 19, 10 AM $0.53
-0.07%
$454.75 million $20.83 million
Aug 19, 9 AM $0.531
+0.00%
$455.07 million $20.95 million
Aug 19, 8 AM $0.531
-0.52%
$455.07 million $21.47 million
Aug 19, 7 AM $0.533
-0.23%
$457.43 million $21.6 million
Aug 19, 6 AM $0.535
+0.54%
$458.51 million $21.16 million
Aug 19, 5 AM $0.532
-0.17%
$456.05 million $20.64 million
Aug 19, 4 AM $0.533
-0.05%
$456.83 million $20.46 million
Aug 19, 3 AM $0.533
+0.54%
$457.04 million $20.66 million
Aug 19, 2 AM $0.53
+0.09%
$454.59 million $21.36 million
Aug 19, 1 AM $0.53
+0.29%
$454.18 million $21.96 million
Aug 19, 12 AM $0.528
-0.07%
$452.87 million $21.76 million
Aug 18, 11 PM $0.528
-0.24%
$453.17 million $21.5 million
Aug 18, 10 PM $0.53
+0.26%
$454.26 million $22.63 million
Aug 18, 9 PM $0.528
+0.23%
$453.08 million $23.66 million
Aug 18, 8 PM $0.527
+0.00%
$452.06 million $24.01 million
Aug 18, 7 PM $0.527
-0.24%
$452.08 million $24.64 million
Aug 18, 6 PM $0.528
-0.35%
$453.15 million $25.05 million
Aug 18, 5 PM $0.53
+0.62%
$454.75 million $25.24 million
Aug 18, 4 PM $0.527
-0.10%
$451.97 million $25.51 million
Aug 18, 3 PM $0.528
+0.37%
$452.43 million $28.25 million
Aug 18, 2 PM $0.526
+0.52%
$450.78 million $29.42 million