Aptos Historical Data

APT Page 41
Download
Date Close Price change Market cap Trading volume
May 22, 3 AM $ 0.981
+0.73%
$ 803.76 million $ 37.64 million
May 22, 2 AM $ 0.974
+0.53%
$ 797.93 million $ 37.47 million
May 22, 1 AM $ 0.969
+0.48%
$ 793.72 million $ 37.47 million
May 22, 12 AM $ 0.964
-0.94%
$ 789.96 million $ 37.46 million
May 21, 11 PM $ 0.973
-0.04%
$ 797.46 million $ 37.54 million
May 21, 10 PM $ 0.974
-0.36%
$ 797.8 million $ 37.46 million
May 21, 9 PM $ 0.977
-0.18%
$ 800.65 million $ 37.31 million
May 21, 8 PM $ 0.979
+0.11%
$ 802.07 million $ 36.9 million
May 21, 7 PM $ 0.978
+0.89%
$ 801.14 million $ 36.64 million
May 21, 6 PM $ 0.969
-0.69%
$ 794.11 million $ 36.11 million
May 21, 5 PM $ 0.976
+1.83%
$ 799.63 million $ 34.5 million
May 21, 4 PM $ 0.958
+0.07%
$ 785.29 million $ 33.12 million
May 21, 3 PM $ 0.958
+0.67%
$ 784.77 million $ 33.07 million
May 21, 2 PM $ 0.951
-0.29%
$ 779.51 million $ 33.37 million
May 21, 1 PM $ 0.954
+0.27%
$ 781.78 million $ 34.08 million
May 21, 12 PM $ 0.952
+0.19%
$ 779.64 million $ 34.22 million
May 21, 11 AM $ 0.95
+0.07%
$ 778.19 million $ 33.96 million
May 21, 10 AM $ 0.949
-1.06%
$ 777.62 million $ 33.86 million
May 21, 9 AM $ 0.959
-0.81%
$ 785.98 million $ 32.97 million
May 21, 8 AM $ 0.967
+0.39%
$ 792.39 million $ 32.7 million
May 21, 7 AM $ 0.963
+0.64%
$ 789.3 million $ 29.38 million
May 21, 6 AM $ 0.957
-0.18%
$ 784.28 million $ 28.64 million
May 21, 5 AM $ 0.959
-0.88%
$ 785.73 million $ 27.94 million
May 21, 4 AM $ 0.968
-0.02%
$ 792.73 million $ 27.81 million
May 21, 3 AM $ 0.968
+0.69%
$ 792.86 million $ 27.46 million
May 21, 2 AM $ 0.961
+0.31%
$ 787.47 million $ 26.91 million
May 21, 1 AM $ 0.958
-0.02%
$ 785.04 million $ 26.52 million
May 21, 12 AM $ 0.958
+0.83%
$ 785.17 million $ 26.61 million
May 20, 11 PM $ 0.951
-0.03%
$ 778.72 million $ 26.5 million
May 20, 10 PM $ 0.951
-0.12%
$ 778.93 million $ 26.33 million
May 20, 9 PM $ 0.952
-0.56%
$ 779.9 million $ 26.21 million
May 20, 8 PM $ 0.957
+0.03%
$ 784.29 million $ 25.93 million
May 20, 7 PM $ 0.957
+0.70%
$ 784.09 million $ 25.45 million
May 20, 6 PM $ 0.95
-0.49%
$ 778.64 million $ 25.08 million
May 20, 5 PM $ 0.955
+0.21%
$ 782.44 million $ 24.96 million
May 20, 4 PM $ 0.953
-0.16%
$ 780.83 million $ 23.88 million
May 20, 3 PM $ 0.955
+0.36%
$ 782.03 million $ 23.35 million
May 20, 2 PM $ 0.951
+1.67%
$ 779.19 million $ 23.12 million
May 20, 1 PM $ 0.935
-0.68%
$ 766.36 million $ 23.42 million
May 20, 12 PM $ 0.942
+0.60%
$ 771.66 million $ 23.49 million
May 20, 11 AM $ 0.936
-0.64%
$ 767.04 million $ 23.57 million
May 20, 10 AM $ 0.942
-0.04%
$ 771.94 million $ 24.35 million
May 20, 9 AM $ 0.943
+0.09%
$ 772.28 million $ 24.94 million
May 20, 8 AM $ 0.942
-0.03%
$ 771.62 million $ 26.59 million
May 20, 7 AM $ 0.942
-0.25%
$ 771.82 million $ 27.2 million
May 20, 6 AM $ 0.944
-0.04%
$ 773.74 million $ 27.75 million
May 20, 5 AM $ 0.945
+0.85%
$ 774.03 million $ 27.88 million
May 20, 4 AM $ 0.937
+0.56%
$ 767.51 million $ 27.53 million
May 20, 3 AM $ 0.932
+0.19%
$ 763.25 million $ 27.76 million
May 20, 2 AM $ 0.93
-0.43%
$ 761.81 million $ 27.91 million