Aptos Historical Data

APT Page 37
Download
Date Close Price change Market cap Trading volume
May 30, 5 AM $ 0.949
+0.94%
$ 777.99 million $ 70.76 million
May 30, 4 AM $ 0.94
-2.04%
$ 770.8 million $ 69.53 million
May 30, 3 AM $ 0.96
-1.18%
$ 787.09 million $ 66.14 million
May 30, 2 AM $ 0.972
+1.66%
$ 796.48 million $ 65.71 million
May 30, 1 AM $ 0.956
+1.25%
$ 783.51 million $ 63.5 million
May 30, 12 AM $ 0.944
+0.70%
$ 773.81 million $ 61.53 million
May 29, 11 PM $ 0.937
+0.34%
$ 768.44 million $ 61.32 million
May 29, 10 PM $ 0.934
+0.94%
$ 765.83 million $ 60.15 million
May 29, 9 PM $ 0.926
-0.68%
$ 758.7 million $ 60.68 million
May 29, 8 PM $ 0.932
-0.33%
$ 763.87 million $ 60.25 million
May 29, 7 PM $ 0.935
+0.32%
$ 766.42 million $ 60.64 million
May 29, 6 PM $ 0.932
-1.22%
$ 763.97 million $ 59.57 million
May 29, 5 PM $ 0.944
+0.14%
$ 773.42 million $ 58.82 million
May 29, 4 PM $ 0.942
+0.21%
$ 772.32 million $ 55.03 million
May 29, 3 PM $ 0.94
+3.52%
$ 770.9 million $ 54.37 million
May 29, 2 PM $ 0.908
+0.16%
$ 744.71 million $ 49.41 million
May 29, 1 PM $ 0.907
-0.03%
$ 743.49 million $ 49.27 million
May 29, 12 PM $ 0.907
-0.75%
$ 743.74 million $ 49.52 million
May 29, 11 AM $ 0.914
-1.02%
$ 749.37 million $ 49.89 million
May 29, 10 AM $ 0.924
-0.70%
$ 757.09 million $ 50.67 million
May 29, 9 AM $ 0.93
+0.87%
$ 762.43 million $ 51.59 million
May 29, 8 AM $ 0.922
-0.32%
$ 755.88 million $ 52.79 million
May 29, 7 AM $ 0.925
-0.40%
$ 758.33 million $ 56.86 million
May 29, 6 AM $ 0.929
-0.43%
$ 761.35 million $ 56.81 million
May 29, 5 AM $ 0.933
+0.50%
$ 764.67 million $ 54.26 million
May 29, 4 AM $ 0.928
+0.25%
$ 760.84 million $ 56.4 million
May 29, 3 AM $ 0.926
-0.86%
$ 758.92 million $ 57.85 million
May 29, 2 AM $ 0.934
-1.49%
$ 765.7 million $ 53.25 million
May 29, 1 AM $ 0.948
+0.25%
$ 777.3 million $ 53.02 million
May 29, 12 AM $ 0.946
+0.55%
$ 775.39 million $ 53.48 million
May 28, 11 PM $ 0.941
+0.79%
$ 771.17 million $ 53.67 million
May 28, 10 PM $ 0.934
-1.29%
$ 765.16 million $ 54.13 million
May 28, 9 PM $ 0.946
+0.30%
$ 775.2 million $ 53.96 million
May 28, 8 PM $ 0.943
+0.35%
$ 772.88 million $ 55.16 million
May 28, 7 PM $ 0.94
-0.30%
$ 770.11 million $ 54.77 million
May 28, 6 PM $ 0.942
+0.67%
$ 772.42 million $ 55.79 million
May 28, 5 PM $ 0.936
+0.30%
$ 767.26 million $ 56.49 million
May 28, 4 PM $ 0.933
+1.40%
$ 765 million $ 58.42 million
May 28, 3 PM $ 0.92
+0.29%
$ 754.45 million $ 60.15 million
May 28, 2 PM $ 0.918
-0.53%
$ 752.26 million $ 64.99 million
May 28, 1 PM $ 0.923
-1.75%
$ 756.26 million $ 63.39 million
May 28, 12 PM $ 0.939
+1.31%
$ 769.72 million $ 64.21 million
May 28, 11 AM $ 0.927
+0.55%
$ 759.74 million $ 64.56 million
May 28, 10 AM $ 0.922
-0.65%
$ 755.54 million $ 63.66 million
May 28, 9 AM $ 0.928
+1.37%
$ 760.48 million $ 62.96 million
May 28, 8 AM $ 0.915
-0.21%
$ 750.18 million $ 61.63 million
May 28, 7 AM $ 0.917
+0.57%
$ 751.76 million $ 58.51 million
May 28, 6 AM $ 0.912
+0.41%
$ 747.5 million $ 58.2 million
May 28, 5 AM $ 0.908
-0.47%
$ 744.43 million $ 56.15 million
May 28, 4 AM $ 0.913
-0.48%
$ 747.91 million $ 54.99 million