Aptos Historical Data

APT Page 40
Download
Date Close Price change Market cap Trading volume
May 24, 4 AM $ 0.961
+0.01%
$ 787.64 million $ 47.5 million
May 24, 3 AM $ 0.961
-0.36%
$ 787.61 million $ 47.7 million
May 24, 2 AM $ 0.965
-0.27%
$ 790.44 million $ 47.28 million
May 24, 1 AM $ 0.967
-0.22%
$ 792.56 million $ 46.9 million
May 24, 12 AM $ 0.969
-0.15%
$ 794.28 million $ 47.09 million
May 23, 11 PM $ 0.971
+0.09%
$ 795.44 million $ 48.31 million
May 23, 10 PM $ 0.97
-1.09%
$ 794.74 million $ 49.75 million
May 23, 9 PM $ 0.981
-1.49%
$ 803.49 million $ 48.12 million
May 23, 8 PM $ 0.995
+3.28%
$ 815.66 million $ 44.57 million
May 23, 7 PM $ 0.964
-0.25%
$ 789.74 million $ 42.92 million
May 23, 6 PM $ 0.966
+1.50%
$ 791.69 million $ 46.5 million
May 23, 5 PM $ 0.952
+0.14%
$ 779.98 million $ 46.6 million
May 23, 4 PM $ 0.951
+0.86%
$ 778.89 million $ 46.78 million
May 23, 3 PM $ 0.942
+0.56%
$ 772.24 million $ 47.01 million
May 23, 2 PM $ 0.937
+1.09%
$ 767.97 million $ 47.45 million
May 23, 1 PM $ 0.927
+1.26%
$ 759.68 million $ 49.83 million
May 23, 12 PM $ 0.916
+0.55%
$ 750.24 million $ 51.63 million
May 23, 11 AM $ 0.911
-0.15%
$ 746.14 million $ 54.28 million
May 23, 10 AM $ 0.912
+0.06%
$ 747.19 million $ 54.87 million
May 23, 9 AM $ 0.911
-0.25%
$ 746.75 million $ 54.92 million
May 23, 8 AM $ 0.914
+0.24%
$ 748.59 million $ 55.67 million
May 23, 7 AM $ 0.911
-2.74%
$ 746.84 million $ 54.37 million
May 23, 6 AM $ 0.937
+0.03%
$ 767.84 million $ 50.89 million
May 23, 5 AM $ 0.937
-0.33%
$ 767.58 million $ 51.29 million
May 23, 4 AM $ 0.94
-0.72%
$ 770.12 million $ 51.86 million
May 23, 3 AM $ 0.947
+0.20%
$ 775.71 million $ 52.58 million
May 23, 2 AM $ 0.945
+0.24%
$ 774.16 million $ 53.1 million
May 23, 1 AM $ 0.943
+0.18%
$ 772.27 million $ 53.25 million
May 23, 12 AM $ 0.941
+0.12%
$ 771.09 million $ 53.21 million
May 22, 11 PM $ 0.94
-1.33%
$ 770.19 million $ 52.08 million
May 22, 10 PM $ 0.953
-0.39%
$ 780.61 million $ 50.08 million
May 22, 9 PM $ 0.956
+0.15%
$ 783.7 million $ 50.04 million
May 22, 8 PM $ 0.955
+0.79%
$ 782.53 million $ 50.13 million
May 22, 7 PM $ 0.948
-1.31%
$ 776.7 million $ 48.25 million
May 22, 6 PM $ 0.961
-1.93%
$ 787.03 million $ 44.33 million
May 22, 5 PM $ 0.979
-0.26%
$ 802.5 million $ 43.79 million
May 22, 4 PM $ 0.982
+0.09%
$ 804.59 million $ 45.46 million
May 22, 3 PM $ 0.981
+0.46%
$ 803.9 million $ 45.47 million
May 22, 2 PM $ 0.977
-1.69%
$ 800.19 million $ 44.69 million
May 22, 1 PM $ 0.993
-0.57%
$ 813.96 million $ 42.33 million
May 22, 12 PM $ 0.999
+0.78%
$ 818.37 million $ 40.51 million
May 22, 11 AM $ 0.991
+0.69%
$ 812.04 million $ 38.29 million
May 22, 10 AM $ 0.984
+0.00%
$ 806.42 million $ 37.63 million
May 22, 9 AM $ 0.984
+0.14%
$ 806.41 million $ 38.57 million
May 22, 8 AM $ 0.983
+0.24%
$ 805.25 million $ 37.61 million
May 22, 7 AM $ 0.981
+0.54%
$ 803.36 million $ 38.15 million
May 22, 6 AM $ 0.975
-0.85%
$ 799.04 million $ 38.18 million
May 22, 5 AM $ 0.984
-0.08%
$ 805.87 million $ 38.76 million
May 22, 4 AM $ 0.984
+0.34%
$ 806.51 million $ 38.39 million
May 22, 3 AM $ 0.981
+0.73%
$ 803.76 million $ 37.64 million