Aptos Historical Data

APT Page 47
Download
Date Close Price change Market cap Trading volume
May 9, 9 PM $ 1.11
-0.20%
$ 898.5 million $ 61 million
May 9, 8 PM $ 1.12
+0.34%
$ 900.28 million $ 65.36 million
May 9, 7 PM $ 1.11
-0.05%
$ 897.26 million $ 70.34 million
May 9, 6 PM $ 1.11
+0.08%
$ 897.7 million $ 75.68 million
May 9, 5 PM $ 1.11
+0.66%
$ 897 million $ 79.64 million
May 9, 4 PM $ 1.1
+0.30%
$ 891.11 million $ 83.08 million
May 9, 3 PM $ 1.1
-0.02%
$ 888.42 million $ 85.84 million
May 9, 2 PM $ 1.1
-0.41%
$ 888.63 million $ 89.93 million
May 9, 1 PM $ 1.11
+0.05%
$ 892.31 million $ 92.5 million
May 9, 12 PM $ 1.1
+0.23%
$ 891.9 million $ 94.61 million
May 9, 11 AM $ 1.1
-0.15%
$ 889.86 million $ 96.36 million
May 9, 10 AM $ 1.1
+0.20%
$ 891.12 million $ 98.23 million
May 9, 9 AM $ 1.1
-1.81%
$ 889.37 million $ 100.54 million
May 9, 8 AM $ 1.12
+0.30%
$ 905.73 million $ 100.03 million
May 9, 7 AM $ 1.12
+0.15%
$ 902.98 million $ 101 million
May 9, 6 AM $ 1.12
-0.59%
$ 901.55 million $ 101.43 million
May 9, 5 AM $ 1.12
+0.58%
$ 906.95 million $ 100.86 million
May 9, 4 AM $ 1.12
-1.37%
$ 901.7 million $ 101.24 million
May 9, 3 AM $ 1.13
-0.26%
$ 914.23 million $ 101.96 million
May 9, 2 AM $ 1.14
+0.82%
$ 916.64 million $ 102.43 million
May 9, 1 AM $ 1.13
+0.25%
$ 909.17 million $ 103.22 million
May 9, 12 AM $ 1.12
-0.33%
$ 906.98 million $ 101.57 million
May 8, 11 PM $ 1.13
-0.04%
$ 909.94 million $ 99.63 million
May 8, 10 PM $ 1.13
-0.96%
$ 910.28 million $ 97.67 million
May 8, 9 PM $ 1.14
+0.30%
$ 919.12 million $ 95.46 million
May 8, 8 PM $ 1.14
+1.49%
$ 916.41 million $ 92.38 million
May 8, 7 PM $ 1.12
+1.03%
$ 902.88 million $ 88.78 million
May 8, 6 PM $ 1.11
+1.69%
$ 893.87 million $ 85.88 million
May 8, 5 PM $ 1.09
+2.00%
$ 879.03 million $ 82.65 million
May 8, 4 PM $ 1.07
-0.77%
$ 861.8 million $ 79.71 million
May 8, 3 PM $ 1.08
+1.27%
$ 868.47 million $ 77.38 million
May 8, 2 PM $ 1.06
+1.67%
$ 857.54 million $ 75.2 million
May 8, 1 PM $ 1.04
-1.13%
$ 843.48 million $ 74.67 million
May 8, 12 PM $ 1.06
-0.52%
$ 853.1 million $ 73.71 million
May 8, 11 AM $ 1.06
+0.88%
$ 857.58 million $ 72.74 million
May 8, 10 AM $ 1.05
+0.69%
$ 850.05 million $ 71.01 million
May 8, 9 AM $ 1.05
+0.44%
$ 844.21 million $ 68.8 million
May 8, 8 AM $ 1.04
+0.06%
$ 840.53 million $ 67.93 million
May 8, 7 AM $ 1.04
+0.58%
$ 840 million $ 68.78 million
May 8, 6 AM $ 1.03
-0.25%
$ 835.2 million $ 68.65 million
May 8, 5 AM $ 1.04
-0.40%
$ 837.33 million $ 68.84 million
May 8, 4 AM $ 1.04
-0.29%
$ 840.72 million $ 69.04 million
May 8, 3 AM $ 1.04
+0.77%
$ 843.15 million $ 67.54 million
May 8, 2 AM $ 1.04
+0.29%
$ 836.68 million $ 65.82 million
May 8, 1 AM $ 1.03
+0.16%
$ 834.28 million $ 64.12 million
May 8, 12 AM $ 1.03
+0.49%
$ 832.98 million $ 65.13 million
May 7, 11 PM $ 1.03
+0.68%
$ 828.88 million $ 65.6 million
May 7, 10 PM $ 1.02
-0.36%
$ 823.28 million $ 66.6 million
May 7, 9 PM $ 1.02
+0.37%
$ 826.25 million $ 71.95 million
May 7, 8 PM $ 1.02
-0.74%
$ 823.02 million $ 71.52 million