Aptos Historical Data

APT Page 25
Download
Date Close Price change Market cap Trading volume
Jun 23, 8 PM $ 0.646
+1.17%
$ 537.31 million $ 32.27 million
Jun 23, 7 PM $ 0.638
+0.79%
$ 531.12 million $ 31.63 million
Jun 23, 6 PM $ 0.633
+0.27%
$ 526.96 million $ 32.46 million
Jun 23, 5 PM $ 0.632
-0.40%
$ 525.52 million $ 33.11 million
Jun 23, 4 PM $ 0.634
+0.33%
$ 527.61 million $ 33.87 million
Jun 23, 3 PM $ 0.632
-0.75%
$ 525.86 million $ 34.47 million
Jun 23, 2 PM $ 0.637
+0.00%
$ 529.83 million $ 36.26 million
Jun 23, 1 PM $ 0.637
+0.92%
$ 529.83 million $ 36.75 million
Jun 23, 12 PM $ 0.631
-0.14%
$ 524.98 million $ 37.98 million
Jun 23, 11 AM $ 0.632
+0.78%
$ 525.7 million $ 40.16 million
Jun 23, 10 AM $ 0.627
-0.12%
$ 521.66 million $ 40.9 million
Jun 23, 9 AM $ 0.628
+0.61%
$ 522.29 million $ 40.55 million
Jun 23, 8 AM $ 0.624
-2.08%
$ 519.12 million $ 40.31 million
Jun 23, 7 AM $ 0.637
-0.31%
$ 530.14 million $ 39.64 million
Jun 23, 6 AM $ 0.639
-1.88%
$ 531.78 million $ 40.79 million
Jun 23, 5 AM $ 0.651
-0.26%
$ 541.94 million $ 39.06 million
Jun 23, 4 AM $ 0.653
-0.66%
$ 543.34 million $ 39.18 million
Jun 23, 3 AM $ 0.657
+0.07%
$ 546.95 million $ 39.33 million
Jun 23, 2 AM $ 0.657
+0.14%
$ 546.72 million $ 40.08 million
Jun 23, 1 AM $ 0.656
-0.35%
$ 545.94 million $ 40.68 million
Jun 23, 12 AM $ 0.658
-0.39%
$ 547.88 million $ 41.85 million
Jun 22, 11 PM $ 0.661
+0.62%
$ 550.02 million $ 42.99 million
Jun 22, 10 PM $ 0.657
-0.61%
$ 546.6 million $ 43.96 million
Jun 22, 9 PM $ 0.661
-0.15%
$ 549.92 million $ 43.39 million
Jun 22, 8 PM $ 0.662
-0.08%
$ 550.74 million $ 44.57 million
Jun 22, 7 PM $ 0.662
-0.11%
$ 551.17 million $ 45.59 million
Jun 22, 6 PM $ 0.663
-1.10%
$ 551.8 million $ 45 million
Jun 22, 5 PM $ 0.67
-0.28%
$ 557.92 million $ 44.49 million
Jun 22, 4 PM $ 0.672
+0.63%
$ 559.48 million $ 43.95 million
Jun 22, 3 PM $ 0.668
-0.89%
$ 556 million $ 44.59 million
Jun 22, 2 PM $ 0.674
-1.52%
$ 561.01 million $ 42.46 million
Jun 22, 1 PM $ 0.685
+0.47%
$ 569.65 million $ 41.31 million
Jun 22, 12 PM $ 0.681
+0.03%
$ 566.97 million $ 39.01 million
Jun 22, 11 AM $ 0.681
+2.05%
$ 566.78 million $ 36.52 million
Jun 22, 10 AM $ 0.667
+0.23%
$ 555.36 million $ 35.67 million
Jun 22, 9 AM $ 0.666
-0.58%
$ 554.11 million $ 35.93 million
Jun 22, 8 AM $ 0.67
-0.47%
$ 557.48 million $ 36.52 million
Jun 22, 7 AM $ 0.675
+1.22%
$ 561.36 million $ 34.87 million
Jun 22, 6 AM $ 0.666
-0.03%
$ 554.55 million $ 34.36 million
Jun 22, 5 AM $ 0.667
+0.61%
$ 554.71 million $ 34.16 million
Jun 22, 4 AM $ 0.663
+0.66%
$ 551.33 million $ 33.77 million
Jun 22, 3 AM $ 0.658
-0.82%
$ 547.61 million $ 33.38 million
Jun 22, 2 AM $ 0.664
-1.03%
$ 552.14 million $ 32.98 million
Jun 22, 1 AM $ 0.67
+0.36%
$ 557.93 million $ 32.57 million
Jun 22, 12 AM $ 0.668
+3.21%
$ 555.9 million $ 31.44 million
Jun 21, 11 PM $ 0.647
-1.04%
$ 538.59 million $ 30.01 million
Jun 21, 10 PM $ 0.654
-0.09%
$ 544.26 million $ 29.33 million
Jun 21, 9 PM $ 0.655
-0.20%
$ 544.72 million $ 29.83 million
Jun 21, 8 PM $ 0.656
-0.68%
$ 545.79 million $ 28.46 million
Jun 21, 7 PM $ 0.66
+0.57%
$ 549.52 million $ 27.13 million