Aptos Historical Data

APT Page 8
Download
Date Close Price change Market cap Trading volume
Aug 18, 2 PM $0.526
+0.52%
$450.78 million $29.42 million
Aug 18, 1 PM $0.523
-0.51%
$448.47 million $29.28 million
Aug 18, 12 PM $0.526
-0.31%
$450.79 million $29.36 million
Aug 18, 11 AM $0.527
-0.14%
$452.18 million $29.91 million
Aug 18, 10 AM $0.528
+0.18%
$452.79 million $30.06 million
Aug 18, 9 AM $0.527
-0.14%
$451.98 million $30.46 million
Aug 18, 8 AM $0.528
+1.10%
$452.6 million $29.85 million
Aug 18, 7 AM $0.522
-0.35%
$447.65 million $30.41 million
Aug 18, 6 AM $0.524
+0.91%
$449.23 million $31.05 million
Aug 18, 5 AM $0.519
-0.30%
$445.2 million $31.37 million
Aug 18, 4 AM $0.521
-0.14%
$446.53 million $31.63 million
Aug 18, 3 AM $0.521
+0.12%
$447.14 million $31.65 million
Aug 18, 2 AM $0.521
-1.70%
$446.6 million $31.1 million
Aug 18, 1 AM $0.53
-0.34%
$454.32 million $30.8 million
Aug 18, 12 AM $0.532
+0.07%
$455.85 million $31.13 million
Aug 17, 11 PM $0.531
+0.09%
$455.52 million $31.8 million
Aug 17, 10 PM $0.531
-0.51%
$455.13 million $30.94 million
Aug 17, 9 PM $0.533
+0.64%
$457.45 million $30.45 million
Aug 17, 8 PM $0.53
-0.24%
$454.53 million $32.94 million
Aug 17, 7 PM $0.531
+0.32%
$455.63 million $32.33 million
Aug 17, 6 PM $0.53
+0.14%
$454.19 million $31.86 million
Aug 17, 5 PM $0.529
+0.86%
$453.56 million $31.62 million
Aug 17, 4 PM $0.524
+0.34%
$449.67 million $30.79 million
Aug 17, 3 PM $0.523
+0.39%
$448.15 million $27.75 million
Aug 17, 2 PM $0.521
+0.59%
$446.4 million $26.14 million
Aug 17, 1 PM $0.517
-0.16%
$443.76 million $25.98 million
Aug 17, 12 PM $0.518
-0.73%
$444.46 million $25.57 million
Aug 17, 11 AM $0.522
-0.27%
$447.75 million $25.07 million
Aug 17, 10 AM $0.524
+0.54%
$448.94 million $25.2 million
Aug 17, 9 AM $0.521
+0.36%
$446.54 million $24.55 million
Aug 17, 8 AM $0.519
-0.68%
$444.96 million $24.73 million
Aug 17, 7 AM $0.522
-0.11%
$448.03 million $24.46 million
Aug 17, 6 AM $0.523
+0.23%
$448.52 million $24.33 million
Aug 17, 5 AM $0.522
-0.61%
$447.5 million $23.97 million
Aug 17, 4 AM $0.525
-0.04%
$450.24 million $23.32 million
Aug 17, 3 AM $0.525
-0.68%
$450.42 million $22.81 million
Aug 17, 2 AM $0.529
+0.67%
$453.51 million $22.55 million
Aug 17, 1 AM $0.525
+0.51%
$450.49 million $22.97 million
Aug 17, 12 AM $0.523
+0.71%
$448.2 million $23.25 million
Aug 16, 11 PM $0.519
-0.38%
$445.05 million $22.54 million
Aug 16, 10 PM $0.521
+0.22%
$446.74 million $22.61 million
Aug 16, 9 PM $0.52
-1.70%
$445.74 million $24.02 million
Aug 16, 8 PM $0.529
-0.46%
$453.47 million $21.34 million
Aug 16, 7 PM $0.531
+0.20%
$455.56 million $21.17 million
Aug 16, 6 PM $0.53
-0.69%
$454.66 million $21.15 million
Aug 16, 5 PM $0.534
-0.17%
$457.8 million $21.31 million
Aug 16, 4 PM $0.535
-0.18%
$458.57 million $21.44 million
Aug 16, 3 PM $0.536
+0.55%
$459.41 million $21.37 million
Aug 16, 2 PM $0.533
-0.13%
$456.92 million $22.69 million
Aug 16, 1 PM $0.534
-0.32%
$457.5 million $25.04 million