Aptos Historical Data

APT Page 32
Download
Date Close Price change Market cap Trading volume
Jun 9, 12 PM $ 0.673
+0.68%
$ 551.76 million $ 52.11 million
Jun 9, 11 AM $ 0.668
+0.46%
$ 548.02 million $ 53.56 million
Jun 9, 10 AM $ 0.665
+0.28%
$ 545.48 million $ 55.76 million
Jun 9, 9 AM $ 0.663
-0.78%
$ 543.96 million $ 57.17 million
Jun 9, 8 AM $ 0.668
-0.40%
$ 548.25 million $ 57.21 million
Jun 9, 7 AM $ 0.671
+0.86%
$ 550.43 million $ 57.22 million
Jun 9, 6 AM $ 0.665
-0.24%
$ 545.62 million $ 56.89 million
Jun 9, 5 AM $ 0.667
+0.63%
$ 546.89 million $ 57.35 million
Jun 9, 4 AM $ 0.663
+2.76%
$ 543.47 million $ 57.83 million
Jun 9, 3 AM $ 0.645
+0.30%
$ 528.85 million $ 56.03 million
Jun 9, 2 AM $ 0.643
-1.45%
$ 527.28 million $ 55.48 million
Jun 9, 1 AM $ 0.652
+0.61%
$ 535.03 million $ 54.32 million
Jun 9, 12 AM $ 0.648
-3.43%
$ 531.82 million $ 54.55 million
Jun 8, 11 PM $ 0.671
-0.63%
$ 550.72 million $ 50.87 million
Jun 8, 10 PM $ 0.676
-0.83%
$ 554.23 million $ 51.24 million
Jun 8, 9 PM $ 0.681
+0.12%
$ 558.86 million $ 54.46 million
Jun 8, 8 PM $ 0.681
-0.15%
$ 558.18 million $ 54.61 million
Jun 8, 7 PM $ 0.682
-0.57%
$ 559.02 million $ 54.91 million
Jun 8, 6 PM $ 0.686
-0.10%
$ 562.26 million $ 56.01 million
Jun 8, 5 PM $ 0.686
+0.77%
$ 562.8 million $ 55.59 million
Jun 8, 4 PM $ 0.681
-0.20%
$ 558.52 million $ 55.09 million
Jun 8, 3 PM $ 0.682
+0.62%
$ 559.62 million $ 53.81 million
Jun 8, 2 PM $ 0.678
-0.01%
$ 556.2 million $ 53.73 million
Jun 8, 1 PM $ 0.678
-0.68%
$ 556.26 million $ 53.62 million
Jun 8, 12 PM $ 0.683
+0.24%
$ 560.05 million $ 52.84 million
Jun 8, 11 AM $ 0.681
+1.82%
$ 558.71 million $ 52.74 million
Jun 8, 10 AM $ 0.669
+0.00%
$ 548.72 million $ 50.57 million
Jun 8, 9 AM $ 0.669
+1.33%
$ 548.73 million $ 48.78 million
Jun 8, 8 AM $ 0.66
-1.11%
$ 541.47 million $ 48.81 million
Jun 8, 7 AM $ 0.668
+0.47%
$ 547.56 million $ 49.56 million
Jun 8, 6 AM $ 0.664
+0.78%
$ 544.98 million $ 50 million
Jun 8, 5 AM $ 0.659
-0.04%
$ 540.78 million $ 50.42 million
Jun 8, 4 AM $ 0.66
-1.18%
$ 540.99 million $ 50.54 million
Jun 8, 3 AM $ 0.667
+0.48%
$ 547.41 million $ 50.53 million
Jun 8, 2 AM $ 0.664
+0.10%
$ 544.81 million $ 50.13 million
Jun 8, 1 AM $ 0.664
-1.44%
$ 544.23 million $ 50.22 million
Jun 8, 12 AM $ 0.673
+0.39%
$ 552.16 million $ 50.58 million
Jun 7, 11 PM $ 0.671
+0.06%
$ 550 million $ 50.31 million
Jun 7, 10 PM $ 0.67
+2.16%
$ 549.67 million $ 50.06 million
Jun 7, 9 PM $ 0.656
-0.35%
$ 538.06 million $ 46.78 million
Jun 7, 8 PM $ 0.658
+1.31%
$ 540.02 million $ 47.5 million
Jun 7, 7 PM $ 0.65
-2.27%
$ 533.02 million $ 47.4 million
Jun 7, 6 PM $ 0.665
-0.68%
$ 545.41 million $ 46.55 million
Jun 7, 5 PM $ 0.67
-0.03%
$ 549.15 million $ 47.31 million
Jun 7, 4 PM $ 0.67
-0.14%
$ 549.32 million $ 48.22 million
Jun 7, 3 PM $ 0.671
-0.56%
$ 550.11 million $ 49.45 million
Jun 7, 2 PM $ 0.675
+0.79%
$ 553.2 million $ 50.08 million
Jun 7, 1 PM $ 0.669
+1.16%
$ 548.89 million $ 60.3 million
Jun 7, 12 PM $ 0.662
-1.81%
$ 542.61 million $ 61.89 million
Jun 7, 11 AM $ 0.674
+0.03%
$ 552.6 million $ 61.54 million