Aptos Historical Data

APT Page 15
Download
Date Close Price change Market cap Trading volume
May 25, 4 PM $ 0.984
+0.50%
$ 806.04 million $ 30.06 million
May 25, 3 PM $ 0.979
+0.12%
$ 802.06 million $ 29.51 million
May 25, 2 PM $ 0.978
+0.89%
$ 801.15 million $ 29.31 million
May 25, 1 PM $ 0.969
+0.57%
$ 794.04 million $ 30.1 million
May 25, 12 PM $ 0.963
+0.43%
$ 789.51 million $ 30.11 million
May 25, 11 AM $ 0.959
-0.88%
$ 786.12 million $ 29.91 million
May 25, 10 AM $ 0.968
+0.47%
$ 793.07 million $ 29.69 million
May 25, 9 AM $ 0.963
-0.16%
$ 789.4 million $ 30.04 million
May 25, 8 AM $ 0.965
+0.43%
$ 790.66 million $ 30.44 million
May 25, 7 AM $ 0.961
+0.01%
$ 787.25 million $ 31.04 million
May 25, 6 AM $ 0.961
+0.31%
$ 787.15 million $ 31.08 million
May 25, 5 AM $ 0.958
+0.82%
$ 784.75 million $ 30.95 million
May 25, 4 AM $ 0.95
+0.89%
$ 778.37 million $ 30.74 million
May 25, 3 AM $ 0.941
-0.16%
$ 771.47 million $ 30.38 million
May 25, 2 AM $ 0.943
+0.08%
$ 772.72 million $ 30.09 million
May 25, 1 AM $ 0.942
-0.59%
$ 772.1 million $ 30.41 million
May 25, 12 AM $ 0.948
+0.22%
$ 776.68 million $ 30.09 million
May 24, 11 PM $ 0.946
+0.62%
$ 775 million $ 29.94 million
May 24, 10 PM $ 0.94
+1.28%
$ 770.2 million $ 30.42 million
May 24, 9 PM $ 0.928
-1.65%
$ 760.47 million $ 31.3 million
May 24, 8 PM $ 0.944
-0.57%
$ 773.21 million $ 34.07 million
May 24, 7 PM $ 0.949
+0.26%
$ 777.7 million $ 38.02 million
May 24, 6 PM $ 0.947
-0.53%
$ 775.66 million $ 38.94 million
May 24, 5 PM $ 0.952
+0.07%
$ 779.79 million $ 41.03 million
May 24, 4 PM $ 0.951
+0.10%
$ 779.23 million $ 41.98 million
May 24, 3 PM $ 0.95
+0.17%
$ 778.66 million $ 42.36 million
May 24, 2 PM $ 0.949
-0.22%
$ 777.33 million $ 43.53 million
May 24, 1 PM $ 0.951
-0.63%
$ 779.08 million $ 42.25 million
May 24, 12 PM $ 0.957
-0.44%
$ 784.01 million $ 42.65 million
May 24, 11 AM $ 0.961
-0.03%
$ 787.45 million $ 42.58 million
May 24, 10 AM $ 0.961
-0.50%
$ 787.62 million $ 42.52 million
May 24, 9 AM $ 0.966
+0.07%
$ 791.6 million $ 42.24 million
May 24, 8 AM $ 0.965
+0.52%
$ 791.08 million $ 42.06 million
May 24, 7 AM $ 0.96
-0.47%
$ 786.98 million $ 43.65 million
May 24, 6 AM $ 0.965
+0.84%
$ 790.68 million $ 47.51 million
May 24, 5 AM $ 0.957
-0.45%
$ 784.06 million $ 47.33 million
May 24, 4 AM $ 0.961
+0.01%
$ 787.64 million $ 47.5 million
May 24, 3 AM $ 0.961
-0.36%
$ 787.61 million $ 47.7 million
May 24, 2 AM $ 0.965
-0.27%
$ 790.44 million $ 47.28 million
May 24, 1 AM $ 0.967
-0.22%
$ 792.56 million $ 46.9 million
May 24, 12 AM $ 0.969
-0.15%
$ 794.28 million $ 47.09 million
May 23, 11 PM $ 0.971
+0.09%
$ 795.44 million $ 48.31 million
May 23, 10 PM $ 0.97
-1.09%
$ 794.74 million $ 49.75 million
May 23, 9 PM $ 0.981
-1.49%
$ 803.49 million $ 48.12 million
May 23, 8 PM $ 0.995
+3.28%
$ 815.66 million $ 44.57 million
May 23, 7 PM $ 0.964
-0.25%
$ 789.74 million $ 42.92 million
May 23, 6 PM $ 0.966
+1.50%
$ 791.69 million $ 46.5 million
May 23, 5 PM $ 0.952
+0.14%
$ 779.98 million $ 46.6 million
May 23, 4 PM $ 0.951
+0.86%
$ 778.89 million $ 46.78 million
May 23, 3 PM $ 0.942
+0.56%
$ 772.24 million $ 47.01 million