Aptos Historical Data

APT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 30, 12 AM $ 0.572
-1.37%
$ 476.33 million $ 33.23 million
Jun 29, 11 PM $ 0.58
-0.52%
$ 482.93 million $ 33.28 million
Jun 29, 10 PM $ 0.583
-0.70%
$ 485.45 million $ 33.28 million
Jun 29, 9 PM $ 0.587
+0.30%
$ 488.85 million $ 34.42 million
Jun 29, 8 PM $ 0.585
-0.54%
$ 487.4 million $ 34.42 million
Jun 29, 7 PM $ 0.589
+0.21%
$ 490.03 million $ 35.08 million
Jun 29, 6 PM $ 0.587
-0.84%
$ 489.01 million $ 35.44 million
Jun 29, 5 PM $ 0.592
+1.78%
$ 493.14 million $ 35.46 million
Jun 29, 4 PM $ 0.582
-0.18%
$ 484.51 million $ 34.2 million
Jun 29, 3 PM $ 0.583
+0.58%
$ 485.4 million $ 33.3 million
Jun 29, 2 PM $ 0.58
+0.53%
$ 482.62 million $ 32.85 million
Jun 29, 1 PM $ 0.577
-0.64%
$ 480.05 million $ 32.04 million
Jun 29, 12 PM $ 0.58
+0.25%
$ 483.15 million $ 30.57 million
Jun 29, 11 AM $ 0.579
-0.59%
$ 481.92 million $ 29.35 million
Jun 29, 10 AM $ 0.582
+0.16%
$ 484.77 million $ 29.31 million
Jun 29, 9 AM $ 0.581
+0.86%
$ 484 million $ 29.22 million
Jun 29, 8 AM $ 0.576
-0.71%
$ 479.88 million $ 29.07 million
Jun 29, 7 AM $ 0.581
-0.29%
$ 483.29 million $ 28.94 million
Jun 29, 6 AM $ 0.582
+0.51%
$ 484.7 million $ 28.67 million
Jun 29, 5 AM $ 0.579
+0.74%
$ 482.23 million $ 28.56 million
Jun 29, 4 AM $ 0.575
-1.24%
$ 478.68 million $ 28.34 million
Jun 29, 3 AM $ 0.582
+0.54%
$ 484.71 million $ 27.94 million
Jun 29, 2 AM $ 0.579
+0.76%
$ 482.12 million $ 27.25 million
Jun 29, 1 AM $ 0.575
+0.08%
$ 478.47 million $ 26.4 million
Jun 29, 12 AM $ 0.574
+0.05%
$ 478.1 million $ 25.9 million
Jun 28, 11 PM $ 0.574
+1.27%
$ 477.88 million $ 24.99 million
Jun 28, 10 PM $ 0.567
-0.90%
$ 471.88 million $ 24.74 million
Jun 28, 9 PM $ 0.572
-0.99%
$ 476.15 million $ 24.26 million
Jun 28, 8 PM $ 0.578
+0.71%
$ 480.9 million $ 24.56 million
Jun 28, 7 PM $ 0.574
-0.14%
$ 477.51 million $ 24.03 million
Jun 28, 6 PM $ 0.574
-0.61%
$ 478.18 million $ 24.69 million
Jun 28, 5 PM $ 0.578
-0.35%
$ 481.13 million $ 24.7 million
Jun 28, 4 PM $ 0.58
-0.64%
$ 482.82 million $ 25.57 million
Jun 28, 3 PM $ 0.584
+0.14%
$ 485.95 million $ 25.39 million
Jun 28, 2 PM $ 0.583
-0.03%
$ 485.18 million $ 25.57 million
Jun 28, 1 PM $ 0.583
-0.99%
$ 485.3 million $ 24.39 million
Jun 28, 12 PM $ 0.589
+0.19%
$ 490.16 million $ 24.44 million
Jun 28, 11 AM $ 0.588
+1.04%
$ 489.23 million $ 24.59 million
Jun 28, 10 AM $ 0.581
-0.30%
$ 484.03 million $ 24.98 million
Jun 28, 9 AM $ 0.583
-0.81%
$ 485.51 million $ 24.82 million
Jun 28, 8 AM $ 0.588
+0.87%
$ 489.48 million $ 24.69 million
Jun 28, 7 AM $ 0.583
+0.46%
$ 485.23 million $ 24.31 million
Jun 28, 6 AM $ 0.58
-0.42%
$ 483.03 million $ 24.14 million
Jun 28, 5 AM $ 0.583
-0.07%
$ 485.06 million $ 24.12 million
Jun 28, 4 AM $ 0.583
+0.07%
$ 485.41 million $ 24.01 million
Jun 28, 3 AM $ 0.583
+0.26%
$ 485.07 million $ 24.21 million
Jun 28, 2 AM $ 0.581
-0.14%
$ 483.84 million $ 24.46 million
Jun 28, 1 AM $ 0.582
-0.12%
$ 484.52 million $ 24.65 million
Jun 28, 12 AM $ 0.583
+0.33%
$ 485.1 million $ 24.64 million
Jun 27, 11 PM $ 0.581
-0.53%
$ 483.49 million $ 24.74 million