Aptos Historical Data

APT Page 43
Download
Date Close Price change Market cap Trading volume
May 18, 1 AM $ 0.931
-0.12%
$ 762.44 million $ 48.05 million
May 18, 12 AM $ 0.932
+0.30%
$ 763.35 million $ 48.03 million
May 17, 11 PM $ 0.929
-1.17%
$ 761.08 million $ 46.15 million
May 17, 10 PM $ 0.94
-1.16%
$ 770.08 million $ 39.96 million
May 17, 9 PM $ 0.951
+0.63%
$ 779.13 million $ 39.19 million
May 17, 8 PM $ 0.945
-0.12%
$ 774.27 million $ 38.64 million
May 17, 7 PM $ 0.946
+0.59%
$ 775.22 million $ 38.47 million
May 17, 6 PM $ 0.941
+0.42%
$ 770.7 million $ 38.56 million
May 17, 5 PM $ 0.937
-0.10%
$ 767.48 million $ 38.19 million
May 17, 4 PM $ 0.938
-0.23%
$ 768.41 million $ 37.36 million
May 17, 3 PM $ 0.94
-0.21%
$ 770.19 million $ 36.98 million
May 17, 2 PM $ 0.942
-0.18%
$ 771.8 million $ 37.44 million
May 17, 1 PM $ 0.944
-2.14%
$ 773.18 million $ 37.04 million
May 17, 12 PM $ 0.965
-0.19%
$ 790.13 million $ 29.05 million
May 17, 11 AM $ 0.966
+0.26%
$ 791.64 million $ 28.08 million
May 17, 10 AM $ 0.964
+0.42%
$ 789.31 million $ 27.53 million
May 17, 9 AM $ 0.96
+0.62%
$ 785.98 million $ 25.95 million
May 17, 8 AM $ 0.954
-0.38%
$ 781.1 million $ 27.52 million
May 17, 7 AM $ 0.957
+0.70%
$ 783.91 million $ 27.99 million
May 17, 6 AM $ 0.95
+0.01%
$ 778.43 million $ 29.31 million
May 17, 5 AM $ 0.95
+0.48%
$ 778.36 million $ 31.35 million
May 17, 4 AM $ 0.946
+0.28%
$ 774.66 million $ 31.27 million
May 17, 3 AM $ 0.943
+0.70%
$ 772.51 million $ 31.77 million
May 17, 2 AM $ 0.937
+0.06%
$ 767.17 million $ 31.55 million
May 17, 1 AM $ 0.936
-0.59%
$ 766.76 million $ 31.21 million
May 17, 12 AM $ 0.942
-0.46%
$ 771.33 million $ 30.64 million
May 16, 11 PM $ 0.946
-0.14%
$ 774.86 million $ 30.75 million
May 16, 10 PM $ 0.947
-0.43%
$ 775.95 million $ 30.68 million
May 16, 9 PM $ 0.951
+0.04%
$ 779.31 million $ 30.72 million
May 16, 8 PM $ 0.951
+0.03%
$ 778.98 million $ 31.21 million
May 16, 7 PM $ 0.951
-0.38%
$ 778.72 million $ 31.72 million
May 16, 6 PM $ 0.954
-0.33%
$ 781.73 million $ 32.31 million
May 16, 5 PM $ 0.958
+0.13%
$ 784.33 million $ 33.61 million
May 16, 4 PM $ 0.956
-0.21%
$ 783.28 million $ 34.72 million
May 16, 3 PM $ 0.958
+0.30%
$ 784.93 million $ 36.37 million
May 16, 2 PM $ 0.955
+0.45%
$ 782.6 million $ 37.27 million
May 16, 1 PM $ 0.951
+0.14%
$ 779.1 million $ 39.36 million
May 16, 12 PM $ 0.95
+0.13%
$ 778.04 million $ 43.65 million
May 16, 11 AM $ 0.949
+0.42%
$ 777.04 million $ 44.4 million
May 16, 10 AM $ 0.945
-0.41%
$ 773.72 million $ 44.18 million
May 16, 9 AM $ 0.949
-1.05%
$ 776.89 million $ 43.37 million
May 16, 8 AM $ 0.959
+0.05%
$ 785.17 million $ 42.27 million
May 16, 7 AM $ 0.958
-0.87%
$ 784.81 million $ 42.98 million
May 16, 6 AM $ 0.967
-1.13%
$ 791.71 million $ 41.63 million
May 16, 5 AM $ 0.978
-0.28%
$ 800.79 million $ 40.66 million
May 16, 4 AM $ 0.98
-0.64%
$ 803.04 million $ 42.71 million
May 16, 3 AM $ 0.987
-0.35%
$ 808.2 million $ 42.41 million
May 16, 2 AM $ 0.99
-0.07%
$ 811.02 million $ 42.75 million
May 16, 1 AM $ 0.991
+0.27%
$ 811.54 million $ 43.96 million
May 16, 12 AM $ 0.988
+0.00%
$ 809.35 million $ 44.39 million