Aptos Historical Data

APT Page 46
Download
Date Close Price change Market cap Trading volume
May 11, 10 PM $ 1.13
+0.04%
$ 913.18 million $ 72.06 million
May 11, 9 PM $ 1.13
-0.29%
$ 912.84 million $ 77.73 million
May 11, 8 PM $ 1.13
-0.42%
$ 915.52 million $ 105.8 million
May 11, 7 PM $ 1.14
+0.44%
$ 919.36 million $ 140.16 million
May 11, 6 PM $ 1.13
-0.24%
$ 915.35 million $ 151.22 million
May 11, 5 PM $ 1.14
+0.67%
$ 917.54 million $ 155.89 million
May 11, 4 PM $ 1.13
+0.13%
$ 911.42 million $ 167.87 million
May 11, 3 PM $ 1.13
+1.20%
$ 910.22 million $ 170.73 million
May 11, 2 PM $ 1.11
-0.47%
$ 899.45 million $ 171.79 million
May 11, 1 PM $ 1.12
-0.08%
$ 903.74 million $ 171.18 million
May 11, 12 PM $ 1.12
-0.24%
$ 904.42 million $ 170.71 million
May 11, 11 AM $ 1.12
-0.21%
$ 906.64 million $ 169.38 million
May 11, 10 AM $ 1.13
-0.50%
$ 908.46 million $ 170.03 million
May 11, 9 AM $ 1.13
+0.99%
$ 913.07 million $ 169.31 million
May 11, 8 AM $ 1.12
-0.87%
$ 904.14 million $ 169.26 million
May 11, 7 AM $ 1.13
+0.30%
$ 912.05 million $ 168.49 million
May 11, 6 AM $ 1.13
-0.56%
$ 909.35 million $ 166.43 million
May 11, 5 AM $ 1.13
+1.37%
$ 914.56 million $ 164.48 million
May 11, 4 AM $ 1.12
+0.33%
$ 902.44 million $ 161.07 million
May 11, 3 AM $ 1.11
-0.33%
$ 899.51 million $ 159.9 million
May 11, 2 AM $ 1.12
-1.45%
$ 902.45 million $ 157.2 million
May 11, 1 AM $ 1.13
-0.25%
$ 915.73 million $ 155.26 million
May 11, 12 AM $ 1.14
-1.35%
$ 918.01 million $ 152.71 million
May 10, 11 PM $ 1.15
-0.67%
$ 930.54 million $ 149.81 million
May 10, 10 PM $ 1.16
+2.27%
$ 936.85 million $ 146.35 million
May 10, 9 PM $ 1.13
-4.03%
$ 916.04 million $ 139.52 million
May 10, 8 PM $ 1.18
-3.16%
$ 954.52 million $ 111.45 million
May 10, 7 PM $ 1.22
+2.09%
$ 985.69 million $ 76.55 million
May 10, 6 PM $ 1.2
+1.95%
$ 965.46 million $ 63.49 million
May 10, 5 PM $ 1.17
+2.07%
$ 947.01 million $ 58.88 million
May 10, 4 PM $ 1.15
+2.32%
$ 927.77 million $ 46.81 million
May 10, 3 PM $ 1.12
+1.45%
$ 906.73 million $ 43.45 million
May 10, 2 PM $ 1.11
-0.95%
$ 893.76 million $ 43.3 million
May 10, 1 PM $ 1.12
+0.96%
$ 902.36 million $ 42.57 million
May 10, 12 PM $ 1.11
-0.25%
$ 893.74 million $ 42.46 million
May 10, 11 AM $ 1.11
-0.72%
$ 895.95 million $ 42.49 million
May 10, 10 AM $ 1.12
+0.50%
$ 902.35 million $ 41.52 million
May 10, 9 AM $ 1.11
-0.06%
$ 897.91 million $ 41.16 million
May 10, 8 AM $ 1.11
+1.28%
$ 898.44 million $ 43.04 million
May 10, 7 AM $ 1.1
-0.07%
$ 887.11 million $ 43.39 million
May 10, 6 AM $ 1.1
-0.21%
$ 887.77 million $ 44.72 million
May 10, 5 AM $ 1.1
+0.25%
$ 889.59 million $ 46.98 million
May 10, 4 AM $ 1.1
+0.10%
$ 887.4 million $ 48.35 million
May 10, 3 AM $ 1.1
+0.16%
$ 886.73 million $ 49.94 million
May 10, 2 AM $ 1.1
+0.83%
$ 885.29 million $ 51.38 million
May 10, 1 AM $ 1.09
-0.43%
$ 878.02 million $ 52.07 million
May 10, 12 AM $ 1.09
-1.07%
$ 881.61 million $ 53.76 million
May 9, 11 PM $ 1.1
-0.72%
$ 891.17 million $ 55.46 million
May 9, 10 PM $ 1.11
-0.09%
$ 897.69 million $ 57.53 million
May 9, 9 PM $ 1.11
-0.20%
$ 898.5 million $ 61 million