Aptos Historical Data

APT Page 27
Download
Date Close Price change Market cap Trading volume
Jun 19, 6 PM $ 0.631
-0.91%
$ 525.33 million $ 36.42 million
Jun 19, 5 PM $ 0.637
+0.46%
$ 530.16 million $ 35.97 million
Jun 19, 4 PM $ 0.634
-0.79%
$ 527.77 million $ 36.6 million
Jun 19, 3 PM $ 0.639
+0.40%
$ 531.97 million $ 37.87 million
Jun 19, 2 PM $ 0.637
-0.10%
$ 529.87 million $ 42.75 million
Jun 19, 1 PM $ 0.637
+1.46%
$ 530.4 million $ 43.56 million
Jun 19, 12 PM $ 0.628
+0.60%
$ 522.79 million $ 43.83 million
Jun 19, 11 AM $ 0.625
+0.35%
$ 519.69 million $ 43.38 million
Jun 19, 10 AM $ 0.622
+0.15%
$ 517.85 million $ 42.91 million
Jun 19, 9 AM $ 0.621
-0.01%
$ 517.08 million $ 42.94 million
Jun 19, 8 AM $ 0.622
+0.66%
$ 517.12 million $ 42.47 million
Jun 19, 7 AM $ 0.617
-0.94%
$ 513.72 million $ 42.59 million
Jun 19, 6 AM $ 0.623
-0.61%
$ 518.59 million $ 41.48 million
Jun 19, 5 AM $ 0.627
+0.93%
$ 521.76 million $ 39.3 million
Jun 19, 4 AM $ 0.621
-2.01%
$ 516.96 million $ 38.36 million
Jun 19, 3 AM $ 0.634
-1.54%
$ 527.55 million $ 39.99 million
Jun 19, 2 AM $ 0.644
-0.65%
$ 535.79 million $ 43.62 million
Jun 19, 1 AM $ 0.648
+0.45%
$ 539.28 million $ 43.48 million
Jun 19, 12 AM $ 0.645
+0.45%
$ 536.87 million $ 43.7 million
Jun 18, 11 PM $ 0.642
+0.56%
$ 534.44 million $ 43.77 million
Jun 18, 10 PM $ 0.639
+0.23%
$ 531.55 million $ 43.78 million
Jun 18, 9 PM $ 0.637
-0.53%
$ 530.33 million $ 44.63 million
Jun 18, 8 PM $ 0.641
+0.86%
$ 533.13 million $ 44.68 million
Jun 18, 7 PM $ 0.635
+0.88%
$ 528.58 million $ 45.53 million
Jun 18, 6 PM $ 0.63
+0.49%
$ 523.95 million $ 49 million
Jun 18, 5 PM $ 0.627
-0.66%
$ 521.38 million $ 51.61 million
Jun 18, 4 PM $ 0.631
+1.35%
$ 524.83 million $ 51.67 million
Jun 18, 3 PM $ 0.622
-4.11%
$ 517.86 million $ 51.74 million
Jun 18, 2 PM $ 0.649
+0.85%
$ 540.08 million $ 49.34 million
Jun 18, 1 PM $ 0.644
-1.51%
$ 535.5 million $ 48.77 million
Jun 18, 12 PM $ 0.653
+0.99%
$ 543.69 million $ 48.58 million
Jun 18, 11 AM $ 0.647
-0.57%
$ 538.39 million $ 48.91 million
Jun 18, 10 AM $ 0.651
-1.04%
$ 541.44 million $ 49.21 million
Jun 18, 9 AM $ 0.658
+0.48%
$ 547.15 million $ 49.09 million
Jun 18, 8 AM $ 0.654
+0.27%
$ 544.51 million $ 49.21 million
Jun 18, 7 AM $ 0.653
+0.56%
$ 543.06 million $ 50.2 million
Jun 18, 6 AM $ 0.649
+0.54%
$ 540.02 million $ 51.17 million
Jun 18, 5 AM $ 0.646
+0.37%
$ 537.1 million $ 51.08 million
Jun 18, 4 AM $ 0.643
-2.33%
$ 535.12 million $ 50.52 million
Jun 18, 3 AM $ 0.659
-1.70%
$ 547.89 million $ 47.22 million
Jun 18, 2 AM $ 0.67
+0.09%
$ 557.35 million $ 46.99 million
Jun 18, 1 AM $ 0.669
-0.44%
$ 556.87 million $ 48.11 million
Jun 18, 12 AM $ 0.672
+0.15%
$ 559.32 million $ 48.13 million
Jun 17, 11 PM $ 0.671
+0.14%
$ 558.48 million $ 47.95 million
Jun 17, 10 PM $ 0.67
+1.07%
$ 557.68 million $ 47.16 million
Jun 17, 9 PM $ 0.663
-0.90%
$ 551.79 million $ 46.2 million
Jun 17, 8 PM $ 0.669
+1.60%
$ 556.78 million $ 46.09 million
Jun 17, 7 PM $ 0.659
-3.01%
$ 548.02 million $ 45.09 million
Jun 17, 6 PM $ 0.679
-1.47%
$ 565.02 million $ 42.91 million
Jun 17, 5 PM $ 0.689
+0.47%
$ 573.49 million $ 40.69 million