Aptos Historical Data

APT Page 12
Download
Date Close Price change Market cap Trading volume
May 31, 6 PM $ 0.923
+0.04%
$ 757.02 million $ 28.48 million
May 31, 5 PM $ 0.923
+0.52%
$ 756.69 million $ 28.56 million
May 31, 4 PM $ 0.918
-0.63%
$ 752.79 million $ 28.52 million
May 31, 3 PM $ 0.924
+0.30%
$ 757.55 million $ 28.06 million
May 31, 2 PM $ 0.921
-1.81%
$ 755.28 million $ 27.79 million
May 31, 1 PM $ 0.938
-0.29%
$ 769.19 million $ 25.69 million
May 31, 12 PM $ 0.941
+0.04%
$ 771.44 million $ 26.19 million
May 31, 11 AM $ 0.941
+0.56%
$ 771.1 million $ 26.31 million
May 31, 10 AM $ 0.935
-0.47%
$ 766.78 million $ 26.39 million
May 31, 9 AM $ 0.94
-0.03%
$ 770.39 million $ 26.01 million
May 31, 8 AM $ 0.94
+0.13%
$ 770.65 million $ 26.01 million
May 31, 7 AM $ 0.939
-0.81%
$ 769.62 million $ 26.29 million
May 31, 6 AM $ 0.947
-0.34%
$ 775.92 million $ 26.31 million
May 31, 5 AM $ 0.95
-0.48%
$ 778.55 million $ 27.28 million
May 31, 4 AM $ 0.954
+0.45%
$ 782.27 million $ 28.45 million
May 31, 3 AM $ 0.95
-0.02%
$ 778.81 million $ 32.52 million
May 31, 2 AM $ 0.95
+0.89%
$ 778.98 million $ 34.1 million
May 31, 1 AM $ 0.942
+0.17%
$ 772.13 million $ 36.59 million
May 31, 12 AM $ 0.94
+0.06%
$ 770.85 million $ 39.13 million
May 30, 11 PM $ 0.94
+0.15%
$ 770.37 million $ 39.55 million
May 30, 10 PM $ 0.938
-1.14%
$ 769.25 million $ 40.72 million
May 30, 9 PM $ 0.949
+0.21%
$ 778.12 million $ 41.09 million
May 30, 8 PM $ 0.947
+0.31%
$ 776.5 million $ 42.07 million
May 30, 7 PM $ 0.944
-0.36%
$ 774.14 million $ 42.67 million
May 30, 6 PM $ 0.948
+0.31%
$ 776.93 million $ 43.91 million
May 30, 5 PM $ 0.945
+0.07%
$ 774.53 million $ 46.05 million
May 30, 4 PM $ 0.944
+0.34%
$ 773.99 million $ 50.67 million
May 30, 3 PM $ 0.941
-0.38%
$ 771.35 million $ 52.58 million
May 30, 2 PM $ 0.945
+0.07%
$ 774.31 million $ 58.14 million
May 30, 1 PM $ 0.944
+0.26%
$ 773.75 million $ 60.86 million
May 30, 12 PM $ 0.941
+0.21%
$ 771.78 million $ 62.17 million
May 30, 11 AM $ 0.94
-0.04%
$ 770.17 million $ 63.34 million
May 30, 10 AM $ 0.94
+0.05%
$ 770.43 million $ 63.77 million
May 30, 9 AM $ 0.939
-0.17%
$ 770.09 million $ 63.42 million
May 30, 8 AM $ 0.941
-0.42%
$ 771.42 million $ 63.96 million
May 30, 7 AM $ 0.945
-0.12%
$ 774.66 million $ 64.85 million
May 30, 6 AM $ 0.946
-0.31%
$ 775.6 million $ 65.83 million
May 30, 5 AM $ 0.949
+0.94%
$ 777.99 million $ 70.76 million
May 30, 4 AM $ 0.94
-2.04%
$ 770.8 million $ 69.53 million
May 30, 3 AM $ 0.96
-1.18%
$ 787.09 million $ 66.14 million
May 30, 2 AM $ 0.972
+1.66%
$ 796.48 million $ 65.71 million
May 30, 1 AM $ 0.956
+1.25%
$ 783.51 million $ 63.5 million
May 30, 12 AM $ 0.944
+0.70%
$ 773.81 million $ 61.53 million
May 29, 11 PM $ 0.937
+0.34%
$ 768.44 million $ 61.32 million
May 29, 10 PM $ 0.934
+0.94%
$ 765.83 million $ 60.15 million
May 29, 9 PM $ 0.926
-0.68%
$ 758.7 million $ 60.68 million
May 29, 8 PM $ 0.932
-0.33%
$ 763.87 million $ 60.25 million
May 29, 7 PM $ 0.935
+0.32%
$ 766.42 million $ 60.64 million
May 29, 6 PM $ 0.932
-1.22%
$ 763.97 million $ 59.57 million
May 29, 5 PM $ 0.944
+0.14%
$ 773.42 million $ 58.82 million