Aptos Historical Data

APT Page 15
Download
Date Close Price change Market cap Trading volume
Jul 14, 8 AM $ 0.604
+0.72%
$ 502.94 million $ 27.36 million
Jul 14, 7 AM $ 0.599
-0.21%
$ 499.33 million $ 27.02 million
Jul 14, 6 AM $ 0.601
-0.17%
$ 500.38 million $ 27.69 million
Jul 14, 5 AM $ 0.602
+0.27%
$ 501.21 million $ 27.92 million
Jul 14, 4 AM $ 0.6
+0.64%
$ 499.88 million $ 30.5 million
Jul 14, 3 AM $ 0.596
+0.62%
$ 496.67 million $ 30.33 million
Jul 14, 2 AM $ 0.593
-0.46%
$ 493.6 million $ 31.87 million
Jul 14, 1 AM $ 0.595
+0.49%
$ 495.87 million $ 33.29 million
Jul 14, 12 AM $ 0.592
+0.14%
$ 493.44 million $ 33.45 million
Jul 13, 11 PM $ 0.591
+0.65%
$ 492.74 million $ 34.84 million
Jul 13, 10 PM $ 0.588
+0.75%
$ 489.58 million $ 35.41 million
Jul 13, 9 PM $ 0.583
-0.89%
$ 485.95 million $ 36.42 million
Jul 13, 8 PM $ 0.589
-0.61%
$ 490.3 million $ 35.98 million
Jul 13, 7 PM $ 0.592
+0.39%
$ 493.31 million $ 35.46 million
Jul 13, 6 PM $ 0.59
+0.35%
$ 491.38 million $ 35.23 million
Jul 13, 5 PM $ 0.588
-1.42%
$ 489.66 million $ 34.48 million
Jul 13, 4 PM $ 0.596
-0.47%
$ 496.7 million $ 33.79 million
Jul 13, 3 PM $ 0.599
-0.72%
$ 499.04 million $ 33.08 million
Jul 13, 2 PM $ 0.603
+1.01%
$ 502.67 million $ 32.96 million
Jul 13, 1 PM $ 0.597
+0.22%
$ 497.64 million $ 31.66 million
Jul 13, 12 PM $ 0.596
-0.78%
$ 496.56 million $ 31.17 million
Jul 13, 11 AM $ 0.601
-0.09%
$ 500.46 million $ 30.47 million
Jul 13, 10 AM $ 0.601
+0.07%
$ 500.9 million $ 31.32 million
Jul 13, 9 AM $ 0.601
-0.01%
$ 500.56 million $ 31.04 million
Jul 13, 8 AM $ 0.601
+0.04%
$ 500.59 million $ 31.23 million
Jul 13, 7 AM $ 0.601
+0.03%
$ 500.42 million $ 30.92 million
Jul 13, 6 AM $ 0.601
-0.07%
$ 500.26 million $ 30.57 million
Jul 13, 5 AM $ 0.601
+0.58%
$ 500.61 million $ 30.7 million
Jul 13, 4 AM $ 0.597
+0.29%
$ 497.73 million $ 27.76 million
Jul 13, 3 AM $ 0.596
-1.29%
$ 496.31 million $ 27.5 million
Jul 13, 2 AM $ 0.604
+0.03%
$ 502.77 million $ 25.85 million
Jul 13, 1 AM $ 0.603
-1.37%
$ 502.63 million $ 24.54 million
Jul 13, 12 AM $ 0.612
+0.19%
$ 509.63 million $ 24.2 million
Jul 12, 11 PM $ 0.611
+0.24%
$ 508.65 million $ 23.44 million
Jul 12, 10 PM $ 0.609
-1.48%
$ 507.45 million $ 23.99 million
Jul 12, 9 PM $ 0.618
-0.48%
$ 515.06 million $ 22.8 million
Jul 12, 8 PM $ 0.621
+0.06%
$ 517.54 million $ 22.16 million
Jul 12, 7 PM $ 0.621
+0.24%
$ 517.22 million $ 22.44 million
Jul 12, 6 PM $ 0.619
+0.41%
$ 516 million $ 23.01 million
Jul 12, 5 PM $ 0.617
-0.45%
$ 513.91 million $ 23.29 million
Jul 12, 4 PM $ 0.62
-0.41%
$ 516.22 million $ 23.78 million
Jul 12, 3 PM $ 0.622
-0.31%
$ 518.33 million $ 25.14 million
Jul 12, 2 PM $ 0.624
+0.60%
$ 519.96 million $ 25.97 million
Jul 12, 1 PM $ 0.62
+0.20%
$ 516.87 million $ 26.68 million
Jul 12, 12 PM $ 0.619
-0.18%
$ 515.86 million $ 27.7 million
Jul 12, 11 AM $ 0.62
-0.17%
$ 516.78 million $ 27.85 million
Jul 12, 10 AM $ 0.621
-0.33%
$ 517.67 million $ 27.02 million
Jul 12, 9 AM $ 0.623
+0.01%
$ 519.38 million $ 26.08 million
Jul 12, 8 AM $ 0.623
+0.21%
$ 519.34 million $ 26.15 million
Jul 12, 7 AM $ 0.622
+0.13%
$ 518.28 million $ 26.06 million