Aptos Historical Data

APT Page 10
Download
Date Close Price change Market cap Trading volume
Jul 24, 2 PM $ 0.607
+0.65%
$ 513.04 million $ 26.33 million
Jul 24, 1 PM $ 0.603
-0.01%
$ 509.72 million $ 26.96 million
Jul 24, 12 PM $ 0.603
-1.16%
$ 509.77 million $ 27 million
Jul 24, 11 AM $ 0.61
-0.04%
$ 515.74 million $ 27.08 million
Jul 24, 10 AM $ 0.611
-0.98%
$ 515.91 million $ 26.72 million
Jul 24, 9 AM $ 0.617
-0.81%
$ 521.03 million $ 26.46 million
Jul 24, 8 AM $ 0.622
-0.11%
$ 525.3 million $ 25.9 million
Jul 24, 7 AM $ 0.622
+0.17%
$ 525.89 million $ 25.8 million
Jul 24, 6 AM $ 0.621
+0.09%
$ 525.03 million $ 26.69 million
Jul 24, 5 AM $ 0.621
+0.59%
$ 524.56 million $ 26.81 million
Jul 24, 4 AM $ 0.617
-0.16%
$ 521.5 million $ 28.14 million
Jul 24, 3 AM $ 0.618
+0.83%
$ 522.32 million $ 28.55 million
Jul 24, 2 AM $ 0.613
-1.21%
$ 518.02 million $ 28.48 million
Jul 24, 1 AM $ 0.621
-0.14%
$ 524.35 million $ 27.99 million
Jul 24, 12 AM $ 0.621
+0.54%
$ 525.08 million $ 28.11 million
Jul 23, 11 PM $ 0.618
-0.12%
$ 522.28 million $ 27.62 million
Jul 23, 10 PM $ 0.619
+0.91%
$ 522.91 million $ 28.19 million
Jul 23, 9 PM $ 0.613
-0.22%
$ 518.21 million $ 28.55 million
Jul 23, 8 PM $ 0.615
+0.98%
$ 519.35 million $ 28.65 million
Jul 23, 7 PM $ 0.609
-0.13%
$ 514.29 million $ 29.19 million
Jul 23, 6 PM $ 0.609
+0.09%
$ 514.96 million $ 30.18 million
Jul 23, 5 PM $ 0.609
-0.74%
$ 514.5 million $ 30.85 million
Jul 23, 4 PM $ 0.613
-0.56%
$ 518.33 million $ 32.25 million
Jul 23, 3 PM $ 0.617
-0.24%
$ 521.23 million $ 33.03 million
Jul 23, 2 PM $ 0.618
+0.42%
$ 522.48 million $ 33.14 million
Jul 23, 1 PM $ 0.616
-0.68%
$ 520.32 million $ 32.64 million
Jul 23, 12 PM $ 0.62
+0.01%
$ 523.86 million $ 32.17 million
Jul 23, 11 AM $ 0.62
+0.18%
$ 523.8 million $ 32.08 million
Jul 23, 10 AM $ 0.619
-0.30%
$ 522.82 million $ 32.67 million
Jul 23, 9 AM $ 0.621
-0.41%
$ 524.39 million $ 33.02 million
Jul 23, 8 AM $ 0.623
+0.60%
$ 526.54 million $ 33.21 million
Jul 23, 7 AM $ 0.619
-0.58%
$ 523.38 million $ 32.98 million
Jul 23, 6 AM $ 0.623
-0.43%
$ 526.45 million $ 31.71 million
Jul 23, 5 AM $ 0.626
-0.07%
$ 528.72 million $ 31.51 million
Jul 23, 4 AM $ 0.626
+0.55%
$ 529.09 million $ 30.23 million
Jul 23, 3 AM $ 0.623
-0.26%
$ 526.19 million $ 30.03 million
Jul 23, 2 AM $ 0.624
-0.33%
$ 527.58 million $ 29.9 million
Jul 23, 1 AM $ 0.626
-0.35%
$ 529.36 million $ 29.72 million
Jul 23, 12 AM $ 0.629
+1.03%
$ 531.21 million $ 29.53 million
Jul 22, 11 PM $ 0.622
-0.48%
$ 525.77 million $ 29.54 million
Jul 22, 10 PM $ 0.625
+0.13%
$ 528.32 million $ 29.11 million
Jul 22, 9 PM $ 0.624
-0.02%
$ 527.62 million $ 28.71 million
Jul 22, 8 PM $ 0.625
+0.21%
$ 527.74 million $ 28.59 million
Jul 22, 7 PM $ 0.623
-0.82%
$ 526.63 million $ 28 million
Jul 22, 6 PM $ 0.628
+0.94%
$ 530.99 million $ 27.47 million
Jul 22, 5 PM $ 0.623
+0.43%
$ 526.05 million $ 26.67 million
Jul 22, 4 PM $ 0.62
+0.88%
$ 523.82 million $ 25.54 million
Jul 22, 3 PM $ 0.615
+0.91%
$ 519.27 million $ 25.35 million
Jul 22, 2 PM $ 0.609
-0.41%
$ 514.57 million $ 25.71 million
Jul 22, 1 PM $ 0.611
+1.23%
$ 516.66 million $ 25.6 million