Aptos Historical Data

APT Page 28
Download
Date Close Price change Market cap Trading volume
Jun 17, 4 PM $ 0.686
-0.78%
$ 570.83 million $ 39.69 million
Jun 17, 3 PM $ 0.692
+3.81%
$ 575.31 million $ 37.85 million
Jun 17, 2 PM $ 0.666
+0.42%
$ 554.2 million $ 35.9 million
Jun 17, 1 PM $ 0.663
-0.64%
$ 551.76 million $ 37.28 million
Jun 17, 12 PM $ 0.667
+0.89%
$ 555.31 million $ 37.43 million
Jun 17, 11 AM $ 0.662
+0.11%
$ 550.41 million $ 37.32 million
Jun 17, 10 AM $ 0.661
-0.24%
$ 549.76 million $ 37.08 million
Jun 17, 9 AM $ 0.662
+0.53%
$ 551.1 million $ 36.71 million
Jun 17, 8 AM $ 0.659
-0.93%
$ 548.18 million $ 36.57 million
Jun 17, 7 AM $ 0.665
-0.34%
$ 553.33 million $ 35.6 million
Jun 17, 6 AM $ 0.667
-0.44%
$ 555.21 million $ 34.7 million
Jun 17, 5 AM $ 0.67
-0.60%
$ 557.65 million $ 34.6 million
Jun 17, 4 AM $ 0.674
-0.18%
$ 561.03 million $ 34.74 million
Jun 17, 3 AM $ 0.676
-1.37%
$ 562.02 million $ 34.71 million
Jun 17, 2 AM $ 0.685
+0.47%
$ 569.81 million $ 34.92 million
Jun 17, 1 AM $ 0.682
+1.83%
$ 567.26 million $ 34.85 million
Jun 17, 12 AM $ 0.67
+0.04%
$ 557.07 million $ 34.36 million
Jun 16, 11 PM $ 0.669
-0.28%
$ 556.87 million $ 34.5 million
Jun 16, 10 PM $ 0.671
+0.34%
$ 558.45 million $ 35.19 million
Jun 16, 9 PM $ 0.669
-0.83%
$ 556.55 million $ 36.63 million
Jun 16, 8 PM $ 0.675
+1.14%
$ 561.24 million $ 36.97 million
Jun 16, 7 PM $ 0.667
-0.97%
$ 554.77 million $ 38.32 million
Jun 16, 6 PM $ 0.673
+0.29%
$ 560.22 million $ 38.66 million
Jun 16, 5 PM $ 0.671
+1.35%
$ 558.62 million $ 38.11 million
Jun 16, 4 PM $ 0.663
-0.64%
$ 551.17 million $ 39.75 million
Jun 16, 3 PM $ 0.667
+1.23%
$ 554.7 million $ 41.29 million
Jun 16, 2 PM $ 0.659
-2.22%
$ 547.95 million $ 43.12 million
Jun 16, 1 PM $ 0.674
-1.35%
$ 560.42 million $ 42.76 million
Jun 16, 12 PM $ 0.683
+0.25%
$ 567.95 million $ 45.65 million
Jun 16, 11 AM $ 0.681
-0.47%
$ 566.53 million $ 46.61 million
Jun 16, 10 AM $ 0.684
-0.21%
$ 569.19 million $ 48.1 million
Jun 16, 9 AM $ 0.686
-1.20%
$ 570.41 million $ 48.79 million
Jun 16, 8 AM $ 0.694
+1.54%
$ 577.48 million $ 48.94 million
Jun 16, 7 AM $ 0.684
+0.63%
$ 568.71 million $ 48.48 million
Jun 16, 6 AM $ 0.679
+0.47%
$ 565.19 million $ 48.33 million
Jun 16, 5 AM $ 0.676
+1.26%
$ 562.54 million $ 48.2 million
Jun 16, 4 AM $ 0.668
-1.08%
$ 555.7 million $ 47.95 million
Jun 16, 3 AM $ 0.675
+1.48%
$ 561.78 million $ 48.43 million
Jun 16, 2 AM $ 0.665
-1.29%
$ 553.56 million $ 48.65 million
Jun 16, 1 AM $ 0.674
-0.60%
$ 560.8 million $ 47.89 million
Jun 16, 12 AM $ 0.678
-0.16%
$ 564.17 million $ 48.26 million
Jun 15, 11 PM $ 0.679
+0.79%
$ 565.06 million $ 48.62 million
Jun 15, 10 PM $ 0.674
-1.48%
$ 560.61 million $ 49.03 million
Jun 15, 9 PM $ 0.684
-0.39%
$ 569.06 million $ 48.46 million
Jun 15, 8 PM $ 0.687
+0.65%
$ 571.29 million $ 49.55 million
Jun 15, 7 PM $ 0.682
-1.82%
$ 567.62 million $ 48 million
Jun 15, 6 PM $ 0.695
-0.83%
$ 578.11 million $ 46.39 million
Jun 15, 5 PM $ 0.701
-0.67%
$ 582.94 million $ 45.92 million
Jun 15, 4 PM $ 0.706
-1.20%
$ 586.9 million $ 45.2 million
Jun 15, 3 PM $ 0.714
+1.15%
$ 593.82 million $ 43.42 million