Aptos Historical Data

APT Page 11
Download
Date Close Price change Market cap Trading volume
Jul 22, 1 PM $ 0.611
+1.23%
$ 516.66 million $ 25.6 million
Jul 22, 12 PM $ 0.604
-0.05%
$ 510.38 million $ 25.72 million
Jul 22, 11 AM $ 0.604
-0.40%
$ 510.64 million $ 25.2 million
Jul 22, 10 AM $ 0.607
+0.31%
$ 512.66 million $ 24.85 million
Jul 22, 9 AM $ 0.605
+0.12%
$ 511.06 million $ 24.87 million
Jul 22, 8 AM $ 0.604
+0.23%
$ 510.45 million $ 25.17 million
Jul 22, 7 AM $ 0.603
+0.19%
$ 509.3 million $ 27.11 million
Jul 22, 6 AM $ 0.602
-0.48%
$ 508.35 million $ 27.87 million
Jul 22, 5 AM $ 0.605
-0.82%
$ 510.8 million $ 29.3 million
Jul 22, 4 AM $ 0.61
+0.65%
$ 515.04 million $ 31.14 million
Jul 22, 3 AM $ 0.606
-0.61%
$ 511.73 million $ 31.04 million
Jul 22, 2 AM $ 0.609
-0.13%
$ 514.85 million $ 31.07 million
Jul 22, 1 AM $ 0.61
-0.36%
$ 515.54 million $ 31.25 million
Jul 22, 12 AM $ 0.612
+0.36%
$ 517.39 million $ 31.14 million
Jul 21, 11 PM $ 0.61
+0.24%
$ 515.54 million $ 30.7 million
Jul 21, 10 PM $ 0.609
-0.92%
$ 514.29 million $ 30.76 million
Jul 21, 9 PM $ 0.614
+0.29%
$ 519.07 million $ 30.59 million
Jul 21, 8 PM $ 0.613
-0.01%
$ 517.57 million $ 30.88 million
Jul 21, 7 PM $ 0.613
+0.56%
$ 517.62 million $ 30.88 million
Jul 21, 6 PM $ 0.609
+0.04%
$ 514.72 million $ 31.19 million
Jul 21, 5 PM $ 0.609
-0.32%
$ 514.53 million $ 31.57 million
Jul 21, 4 PM $ 0.611
-0.30%
$ 516.16 million $ 31.59 million
Jul 21, 3 PM $ 0.613
+0.04%
$ 517.73 million $ 33.79 million
Jul 21, 2 PM $ 0.612
-0.45%
$ 517.51 million $ 34.84 million
Jul 21, 1 PM $ 0.615
+0.53%
$ 519.83 million $ 35.25 million
Jul 21, 12 PM $ 0.612
-0.39%
$ 517.1 million $ 35.12 million
Jul 21, 11 AM $ 0.614
+0.12%
$ 519.14 million $ 35.57 million
Jul 21, 10 AM $ 0.614
-0.62%
$ 518.45 million $ 36.71 million
Jul 21, 9 AM $ 0.618
-0.05%
$ 521.7 million $ 36.32 million
Jul 21, 8 AM $ 0.618
+0.13%
$ 521.97 million $ 35.92 million
Jul 21, 7 AM $ 0.617
+0.25%
$ 521.28 million $ 34.29 million
Jul 21, 6 AM $ 0.615
+0.29%
$ 519.98 million $ 33.42 million
Jul 21, 5 AM $ 0.614
+0.76%
$ 518.5 million $ 32.4 million
Jul 21, 4 AM $ 0.609
+0.66%
$ 514.57 million $ 32.31 million
Jul 21, 3 AM $ 0.605
+0.62%
$ 511.21 million $ 32.5 million
Jul 21, 2 AM $ 0.601
+0.40%
$ 508.04 million $ 32 million
Jul 21, 1 AM $ 0.599
-1.04%
$ 506.02 million $ 32.32 million
Jul 21, 12 AM $ 0.605
+0.11%
$ 511.35 million $ 32.84 million
Jul 20, 11 PM $ 0.605
+0.85%
$ 510.81 million $ 33.32 million
Jul 20, 10 PM $ 0.6
-0.46%
$ 506.49 million $ 33.35 million
Jul 20, 9 PM $ 0.602
+0.33%
$ 508.81 million $ 33.97 million
Jul 20, 8 PM $ 0.6
+0.85%
$ 507.14 million $ 33.5 million
Jul 20, 7 PM $ 0.595
-0.49%
$ 502.84 million $ 33.22 million
Jul 20, 6 PM $ 0.598
-0.25%
$ 505.34 million $ 32.45 million
Jul 20, 5 PM $ 0.6
+0.23%
$ 506.62 million $ 32.07 million
Jul 20, 4 PM $ 0.598
-0.13%
$ 505.46 million $ 32.18 million
Jul 20, 3 PM $ 0.599
+2.60%
$ 506.1 million $ 29.79 million
Jul 20, 2 PM $ 0.584
-0.29%
$ 493.29 million $ 28.07 million
Jul 20, 1 PM $ 0.586
-0.64%
$ 494.72 million $ 27.58 million
Jul 20, 12 PM $ 0.589
-0.87%
$ 497.91 million $ 27.01 million