Aptos Historical Data

APT Page 42
Download
Date Close Price change Market cap Trading volume
May 20, 2 AM $ 0.93
-0.43%
$ 761.81 million $ 27.91 million
May 20, 1 AM $ 0.934
+0.32%
$ 765.06 million $ 28.22 million
May 20, 12 AM $ 0.931
+0.05%
$ 762.62 million $ 28.21 million
May 19, 11 PM $ 0.93
+0.17%
$ 762.24 million $ 28.31 million
May 19, 10 PM $ 0.929
-0.71%
$ 760.95 million $ 28.88 million
May 19, 9 PM $ 0.935
-0.18%
$ 766.38 million $ 29.59 million
May 19, 8 PM $ 0.937
+0.39%
$ 767.74 million $ 31.17 million
May 19, 7 PM $ 0.934
-0.19%
$ 764.94 million $ 32.16 million
May 19, 6 PM $ 0.935
-0.56%
$ 766.38 million $ 33.73 million
May 19, 5 PM $ 0.941
-0.21%
$ 770.7 million $ 34.12 million
May 19, 4 PM $ 0.943
+0.75%
$ 772.31 million $ 38.65 million
May 19, 3 PM $ 0.936
+0.17%
$ 766.53 million $ 42.04 million
May 19, 2 PM $ 0.934
-1.00%
$ 765.21 million $ 47.33 million
May 19, 1 PM $ 0.944
+0.39%
$ 773.13 million $ 48.44 million
May 19, 12 PM $ 0.94
+0.53%
$ 770.13 million $ 48.53 million
May 19, 11 AM $ 0.935
-0.69%
$ 766.11 million $ 49.22 million
May 19, 10 AM $ 0.942
-0.23%
$ 771.35 million $ 49.97 million
May 19, 9 AM $ 0.944
-0.60%
$ 773.15 million $ 49.62 million
May 19, 8 AM $ 0.949
-0.23%
$ 777.63 million $ 48.32 million
May 19, 7 AM $ 0.951
+0.13%
$ 779.41 million $ 47.84 million
May 19, 6 AM $ 0.95
+0.57%
$ 778.43 million $ 47.99 million
May 19, 5 AM $ 0.945
-0.18%
$ 773.81 million $ 49.64 million
May 19, 4 AM $ 0.946
+0.19%
$ 775.21 million $ 49.94 million
May 19, 3 AM $ 0.945
+0.33%
$ 773.76 million $ 50.12 million
May 19, 2 AM $ 0.941
-0.29%
$ 771.2 million $ 50.37 million
May 19, 1 AM $ 0.944
-0.78%
$ 773.44 million $ 50.61 million
May 19, 12 AM $ 0.952
+0.56%
$ 779.54 million $ 51.2 million
May 18, 11 PM $ 0.946
+0.21%
$ 775.22 million $ 52.83 million
May 18, 10 PM $ 0.944
+0.14%
$ 773.61 million $ 58.38 million
May 18, 9 PM $ 0.943
+0.83%
$ 772.5 million $ 58.43 million
May 18, 8 PM $ 0.935
-0.33%
$ 766.16 million $ 57.25 million
May 18, 7 PM $ 0.938
+2.44%
$ 768.67 million $ 56.53 million
May 18, 6 PM $ 0.916
-1.49%
$ 750.36 million $ 54.91 million
May 18, 5 PM $ 0.93
+0.89%
$ 761.7 million $ 54.65 million
May 18, 4 PM $ 0.922
-0.21%
$ 754.94 million $ 50.63 million
May 18, 3 PM $ 0.923
-0.22%
$ 756.5 million $ 47.6 million
May 18, 2 PM $ 0.926
-0.67%
$ 758.19 million $ 42.22 million
May 18, 1 PM $ 0.932
-0.67%
$ 763.33 million $ 40.48 million
May 18, 12 PM $ 0.938
+0.84%
$ 768.51 million $ 47.84 million
May 18, 11 AM $ 0.93
+1.23%
$ 762.08 million $ 48.08 million
May 18, 10 AM $ 0.919
-0.14%
$ 752.78 million $ 47.83 million
May 18, 9 AM $ 0.92
-0.64%
$ 753.85 million $ 50.31 million
May 18, 8 AM $ 0.926
+0.36%
$ 758.69 million $ 50.39 million
May 18, 7 AM $ 0.923
-0.04%
$ 755.97 million $ 50.13 million
May 18, 6 AM $ 0.923
-0.56%
$ 756.28 million $ 50.58 million
May 18, 5 AM $ 0.929
-0.79%
$ 760.56 million $ 48.66 million
May 18, 4 AM $ 0.936
+0.46%
$ 766.58 million $ 48.64 million
May 18, 3 AM $ 0.932
-0.29%
$ 763.07 million $ 48.45 million
May 18, 2 AM $ 0.934
+0.37%
$ 765.29 million $ 48.26 million
May 18, 1 AM $ 0.931
-0.12%
$ 762.44 million $ 48.05 million