Aptos Historical Data

APT Page 27
Download
Date Close Price change Market cap Trading volume
May 2, 10 AM $ 0.999
-0.28%
$ 806.56 million $ 57.88 million
May 2, 9 AM $ 1
+0.64%
$ 808.81 million $ 58.2 million
May 2, 8 AM $ 0.996
+0.15%
$ 803.62 million $ 57.38 million
May 2, 7 AM $ 0.994
-0.12%
$ 802.41 million $ 58.44 million
May 2, 6 AM $ 0.996
+0.41%
$ 803.83 million $ 59.18 million
May 2, 5 AM $ 0.992
-0.53%
$ 800.54 million $ 60.44 million
May 2, 4 AM $ 0.997
-0.37%
$ 804.78 million $ 61.13 million
May 2, 3 AM $ 1
-0.02%
$ 807.74 million $ 62.89 million
May 2, 2 AM $ 1
-0.85%
$ 807.93 million $ 63.29 million
May 2, 1 AM $ 1.01
+0.97%
$ 814.85 million $ 54.06 million
May 2, 12 AM $ 1
+0.99%
$ 806.99 million $ 52.24 million
May 1, 11 PM $ 0.99
-0.07%
$ 799.09 million $ 50.34 million
May 1, 10 PM $ 0.991
-0.09%
$ 799.68 million $ 50.2 million
May 1, 9 PM $ 0.992
+0.04%
$ 800.4 million $ 50.63 million
May 1, 8 PM $ 0.991
-0.84%
$ 800.05 million $ 50.33 million
May 1, 7 PM $ 1
-0.04%
$ 806.85 million $ 49.32 million
May 1, 6 PM $ 1
-0.08%
$ 807.2 million $ 48.21 million
May 1, 5 PM $ 1
-0.50%
$ 807.85 million $ 47.4 million
May 1, 4 PM $ 1.01
-0.22%
$ 811.92 million $ 46.68 million
May 1, 3 PM $ 1.01
-0.48%
$ 813.75 million $ 53.9 million
May 1, 2 PM $ 1.01
-0.08%
$ 817.64 million $ 55.78 million
May 1, 1 PM $ 1.01
+0.66%
$ 818.32 million $ 58.3 million
May 1, 12 PM $ 1.01
-0.21%
$ 812.95 million $ 58.53 million
May 1, 11 AM $ 1.01
-0.65%
$ 814.52 million $ 60.67 million
May 1, 10 AM $ 1.02
+0.41%
$ 819.83 million $ 61.36 million
May 1, 9 AM $ 1.01
-1.59%
$ 816.5 million $ 61.7 million
May 1, 8 AM $ 1.03
-0.14%
$ 829.67 million $ 62.24 million
May 1, 7 AM $ 1.03
+0.33%
$ 830.83 million $ 62.3 million
May 1, 6 AM $ 1.03
-0.88%
$ 828.07 million $ 63.32 million
May 1, 5 AM $ 1.04
-0.57%
$ 835.54 million $ 62.72 million
May 1, 4 AM $ 1.04
+1.33%
$ 840.51 million $ 63.97 million
May 1, 3 AM $ 1.03
+0.82%
$ 829.12 million $ 66.9 million
May 1, 2 AM $ 1.02
-0.30%
$ 822.41 million $ 68.15 million
May 1, 1 AM $ 1.02
+1.82%
$ 824.95 million $ 72.92 million
May 1, 12 AM $ 1
+0.96%
$ 810.16 million $ 73.05 million
Apr 30, 11 PM $ 0.994
+0.33%
$ 802.49 million $ 73.51 million
Apr 30, 10 PM $ 0.991
-0.66%
$ 799.84 million $ 73.38 million
Apr 30, 9 PM $ 0.998
+0.33%
$ 805.17 million $ 73.19 million
Apr 30, 8 PM $ 0.995
+0.54%
$ 802.57 million $ 74.03 million
Apr 30, 7 PM $ 0.989
-0.37%
$ 798.32 million $ 75.2 million
Apr 30, 6 PM $ 0.993
+0.21%
$ 801.26 million $ 76.58 million
Apr 30, 5 PM $ 0.991
+0.25%
$ 799.61 million $ 80.05 million
Apr 30, 4 PM $ 0.988
-0.72%
$ 797.66 million $ 79.96 million
Apr 30, 3 PM $ 0.996
+0.08%
$ 803.48 million $ 72.18 million
Apr 30, 2 PM $ 0.994
-0.53%
$ 802.38 million $ 70.34 million
Apr 30, 1 PM $ 1
-0.31%
$ 806.67 million $ 66.91 million
Apr 30, 12 PM $ 1
+0.31%
$ 809.17 million $ 66.66 million
Apr 30, 11 AM $ 1
-0.47%
$ 806.67 million $ 65.38 million
Apr 30, 10 AM $ 1
-0.20%
$ 810.43 million $ 66.33 million
Apr 30, 9 AM $ 1.01
-0.10%
$ 812.17 million $ 67.2 million