Aptos Historical Data

APT Page 38
Download
Date Close Price change Market cap Trading volume
May 28, 4 AM $ 0.913
-0.48%
$ 747.91 million $ 54.99 million
May 28, 3 AM $ 0.917
-3.02%
$ 751.5 million $ 54.68 million
May 28, 2 AM $ 0.945
-0.19%
$ 774.88 million $ 51.09 million
May 28, 1 AM $ 0.947
-0.46%
$ 776.38 million $ 51.14 million
May 28, 12 AM $ 0.952
+0.04%
$ 779.99 million $ 50.47 million
May 27, 11 PM $ 0.951
+0.27%
$ 779.7 million $ 49.97 million
May 27, 10 PM $ 0.949
+0.00%
$ 777.58 million $ 49.43 million
May 27, 9 PM $ 0.949
-2.66%
$ 777.59 million $ 48.95 million
May 27, 8 PM $ 0.975
-0.03%
$ 798.83 million $ 47.7 million
May 27, 7 PM $ 0.975
+0.04%
$ 799.05 million $ 47.56 million
May 27, 6 PM $ 0.975
+0.70%
$ 798.72 million $ 46.62 million
May 27, 5 PM $ 0.968
-1.54%
$ 793.13 million $ 45.24 million
May 27, 4 PM $ 0.983
-1.19%
$ 805.52 million $ 44.3 million
May 27, 3 PM $ 0.995
+2.70%
$ 815.24 million $ 42.34 million
May 27, 2 PM $ 0.969
+0.91%
$ 793.83 million $ 38.78 million
May 27, 1 PM $ 0.96
-1.31%
$ 786.65 million $ 41.09 million
May 27, 12 PM $ 0.972
+0.44%
$ 797.07 million $ 40.24 million
May 27, 11 AM $ 0.968
+0.06%
$ 793.59 million $ 40.27 million
May 27, 10 AM $ 0.968
+0.07%
$ 793.05 million $ 42.99 million
May 27, 9 AM $ 0.967
-0.74%
$ 792.51 million $ 45.84 million
May 27, 8 AM $ 0.974
-0.19%
$ 798.43 million $ 45.83 million
May 27, 7 AM $ 0.976
-0.44%
$ 799.94 million $ 44.95 million
May 27, 6 AM $ 0.98
+0.95%
$ 803.46 million $ 45.35 million
May 27, 5 AM $ 0.971
+0.88%
$ 795.93 million $ 46.06 million
May 27, 4 AM $ 0.963
-0.58%
$ 789 million $ 46.53 million
May 27, 3 AM $ 0.968
-0.06%
$ 793.56 million $ 45.57 million
May 27, 2 AM $ 0.969
-0.32%
$ 794 million $ 45.3 million
May 27, 1 AM $ 0.972
-0.75%
$ 796.57 million $ 45.19 million
May 27, 12 AM $ 0.979
+0.73%
$ 802.58 million $ 45.48 million
May 26, 11 PM $ 0.972
+0.19%
$ 796.73 million $ 45.68 million
May 26, 10 PM $ 0.97
+0.23%
$ 795.21 million $ 46.32 million
May 26, 9 PM $ 0.968
-0.52%
$ 793.39 million $ 46.55 million
May 26, 8 PM $ 0.973
-0.01%
$ 797.52 million $ 46.51 million
May 26, 7 PM $ 0.973
+0.60%
$ 797.61 million $ 46.87 million
May 26, 6 PM $ 0.967
-0.45%
$ 792.76 million $ 46.76 million
May 26, 5 PM $ 0.972
-1.06%
$ 796.34 million $ 46.7 million
May 26, 4 PM $ 0.982
-0.50%
$ 804.86 million $ 46.14 million
May 26, 3 PM $ 0.987
-0.72%
$ 808.91 million $ 45.62 million
May 26, 2 PM $ 0.994
-0.52%
$ 814.78 million $ 44.3 million
May 26, 1 PM $ 0.999
+0.57%
$ 819.01 million $ 41.66 million
May 26, 12 PM $ 0.994
-0.29%
$ 814.38 million $ 40.29 million
May 26, 11 AM $ 0.997
+0.19%
$ 816.77 million $ 38.82 million
May 26, 10 AM $ 0.995
+1.72%
$ 815.21 million $ 36.08 million
May 26, 9 AM $ 0.978
-0.16%
$ 801.46 million $ 32.97 million
May 26, 8 AM $ 0.98
+0.40%
$ 802.75 million $ 32.67 million
May 26, 7 AM $ 0.976
-0.88%
$ 799.55 million $ 32.48 million
May 26, 6 AM $ 0.984
+0.65%
$ 806.6 million $ 31.8 million
May 26, 5 AM $ 0.978
+1.15%
$ 801.39 million $ 30.75 million
May 26, 4 AM $ 0.967
+0.95%
$ 792.29 million $ 29.97 million
May 26, 3 AM $ 0.958
+0.17%
$ 785.01 million $ 29.84 million