Aptos Historical Data

APT Page 20
Download
Date Close Price change Market cap Trading volume
May 16, 1 PM $ 0.951
+0.14%
$ 779.1 million $ 39.36 million
May 16, 12 PM $ 0.95
+0.13%
$ 778.04 million $ 43.65 million
May 16, 11 AM $ 0.949
+0.42%
$ 777.04 million $ 44.4 million
May 16, 10 AM $ 0.945
-0.41%
$ 773.72 million $ 44.18 million
May 16, 9 AM $ 0.949
-1.05%
$ 776.89 million $ 43.37 million
May 16, 8 AM $ 0.959
+0.05%
$ 785.17 million $ 42.27 million
May 16, 7 AM $ 0.958
-0.87%
$ 784.81 million $ 42.98 million
May 16, 6 AM $ 0.967
-1.13%
$ 791.71 million $ 41.63 million
May 16, 5 AM $ 0.978
-0.28%
$ 800.79 million $ 40.66 million
May 16, 4 AM $ 0.98
-0.64%
$ 803.04 million $ 42.71 million
May 16, 3 AM $ 0.987
-0.35%
$ 808.2 million $ 42.41 million
May 16, 2 AM $ 0.99
-0.07%
$ 811.02 million $ 42.75 million
May 16, 1 AM $ 0.991
+0.27%
$ 811.54 million $ 43.96 million
May 16, 12 AM $ 0.988
+0.00%
$ 809.35 million $ 44.39 million
May 15, 11 PM $ 0.988
-0.13%
$ 809.37 million $ 44.82 million
May 15, 10 PM $ 0.99
+0.23%
$ 810.45 million $ 45.46 million
May 15, 9 PM $ 0.987
-0.19%
$ 808.59 million $ 45.73 million
May 15, 8 PM $ 0.989
-0.69%
$ 810.1 million $ 45.8 million
May 15, 7 PM $ 0.996
-0.16%
$ 815.77 million $ 46.08 million
May 15, 6 PM $ 0.998
-0.06%
$ 817.08 million $ 46.38 million
May 15, 5 PM $ 0.998
+0.51%
$ 817.61 million $ 46.61 million
May 15, 4 PM $ 0.993
+1.01%
$ 813.41 million $ 47.08 million
May 15, 3 PM $ 0.983
-0.13%
$ 805.25 million $ 46.58 million
May 15, 2 PM $ 0.984
+0.81%
$ 806.29 million $ 47.18 million
May 15, 1 PM $ 0.977
-3.60%
$ 799.99 million $ 46.11 million
May 15, 12 PM $ 1.01
-0.54%
$ 829.83 million $ 42.3 million
May 15, 11 AM $ 1.02
-0.36%
$ 834.31 million $ 41.44 million
May 15, 10 AM $ 1.02
+0.71%
$ 837.31 million $ 41.29 million
May 15, 9 AM $ 1.02
-0.22%
$ 831.39 million $ 41.09 million
May 15, 8 AM $ 1.02
-0.52%
$ 833.19 million $ 40.56 million
May 15, 7 AM $ 1.02
+0.36%
$ 837.52 million $ 40.1 million
May 15, 6 AM $ 1.02
+0.71%
$ 834.51 million $ 39.3 million
May 15, 5 AM $ 1.01
-1.99%
$ 828.6 million $ 38.73 million
May 15, 4 AM $ 1.03
-1.12%
$ 845.23 million $ 37.1 million
May 15, 3 AM $ 1.04
-0.49%
$ 854.84 million $ 37.44 million
May 15, 2 AM $ 1.05
-0.12%
$ 859.13 million $ 39.03 million
May 15, 1 AM $ 1.05
-0.67%
$ 859.98 million $ 37.93 million
May 15, 12 AM $ 1.06
+0.56%
$ 865.78 million $ 37.58 million
May 14, 11 PM $ 1.05
-0.92%
$ 860.95 million $ 37.13 million
May 14, 10 PM $ 1.06
-0.18%
$ 868.9 million $ 36.71 million
May 14, 9 PM $ 1.06
+0.09%
$ 870.49 million $ 36.84 million
May 14, 8 PM $ 1.06
-0.45%
$ 869.68 million $ 36.87 million
May 14, 7 PM $ 1.07
-0.69%
$ 873.57 million $ 36.39 million
May 14, 6 PM $ 1.07
+0.95%
$ 879.65 million $ 36 million
May 14, 5 PM $ 1.06
+0.32%
$ 871.4 million $ 34.99 million
May 14, 4 PM $ 1.06
-0.36%
$ 868.54 million $ 34.15 million
May 14, 3 PM $ 1.06
+0.47%
$ 871.61 million $ 34.43 million
May 14, 2 PM $ 1.06
+1.81%
$ 867.56 million $ 37.54 million
May 14, 1 PM $ 1.04
+0.32%
$ 852.08 million $ 38.52 million
May 14, 12 PM $ 1.04
+0.75%
$ 849.36 million $ 39.74 million