Aptos Historical Data

APT Page 48
Download
Date Close Price change Market cap Trading volume
May 7, 8 PM $ 1.02
-0.74%
$ 823.02 million $ 71.52 million
May 7, 7 PM $ 1.03
+0.62%
$ 829.14 million $ 71.33 million
May 7, 6 PM $ 1.02
+0.19%
$ 823.99 million $ 70.99 million
May 7, 5 PM $ 1.02
+0.83%
$ 822.37 million $ 70.72 million
May 7, 4 PM $ 1.01
+0.43%
$ 815.62 million $ 70.83 million
May 7, 3 PM $ 1.01
-0.54%
$ 812.12 million $ 71.43 million
May 7, 2 PM $ 1.01
-1.02%
$ 816.55 million $ 72.49 million
May 7, 1 PM $ 1.02
-1.25%
$ 824.93 million $ 74.69 million
May 7, 12 PM $ 1.03
+1.12%
$ 835.4 million $ 79 million
May 7, 11 AM $ 1.02
+0.29%
$ 826.17 million $ 80.88 million
May 7, 10 AM $ 1.02
-0.03%
$ 823.71 million $ 91.23 million
May 7, 9 AM $ 1.02
-0.05%
$ 823.97 million $ 100.46 million
May 7, 8 AM $ 1.02
-0.80%
$ 824.34 million $ 109 million
May 7, 7 AM $ 1.03
-0.32%
$ 830.99 million $ 111.39 million
May 7, 6 AM $ 1.03
+0.91%
$ 833.66 million $ 112.13 million
May 7, 5 AM $ 1.02
+0.62%
$ 826.12 million $ 112.14 million
May 7, 4 AM $ 1.02
+1.58%
$ 821 million $ 113.19 million
May 7, 3 AM $ 1
-0.20%
$ 808.26 million $ 115.28 million
May 7, 2 AM $ 1
+0.10%
$ 810.15 million $ 121.22 million
May 7, 1 AM $ 1
-1.00%
$ 809.35 million $ 124.22 million
May 7, 12 AM $ 1.01
-1.09%
$ 817.55 million $ 124.59 million
May 6, 11 PM $ 1.02
+0.49%
$ 826.55 million $ 124.65 million
May 6, 10 PM $ 1.02
-1.05%
$ 822.51 million $ 124.74 million
May 6, 9 PM $ 1.03
+1.41%
$ 831.22 million $ 128.18 million
May 6, 8 PM $ 1.02
-0.32%
$ 819.69 million $ 130.08 million
May 6, 7 PM $ 1.02
+0.22%
$ 822.13 million $ 132.23 million
May 6, 6 PM $ 1.02
+0.40%
$ 820.35 million $ 135.72 million
May 6, 5 PM $ 1.01
-0.58%
$ 817.09 million $ 146.48 million
May 6, 4 PM $ 1.02
-0.25%
$ 821.87 million $ 146.32 million
May 6, 3 PM $ 1.02
+0.37%
$ 823.96 million $ 146.14 million
May 6, 2 PM $ 1.02
-0.23%
$ 820.96 million $ 144.66 million
May 6, 1 PM $ 1.02
-2.45%
$ 822.9 million $ 142.23 million
May 6, 12 PM $ 1.04
+0.22%
$ 843.55 million $ 138.65 million
May 6, 11 AM $ 1.04
-0.54%
$ 841.65 million $ 140.19 million
May 6, 10 AM $ 1.05
-1.20%
$ 846.17 million $ 131.64 million
May 6, 9 AM $ 1.06
+1.44%
$ 856.48 million $ 122.63 million
May 6, 8 AM $ 1.05
+2.65%
$ 844.28 million $ 112.76 million
May 6, 7 AM $ 1.02
-0.03%
$ 822.51 million $ 107.48 million
May 6, 6 AM $ 1.02
+0.45%
$ 822.73 million $ 105.13 million
May 6, 5 AM $ 1.01
+0.31%
$ 819.04 million $ 102.88 million
May 6, 4 AM $ 1.01
-0.73%
$ 816.5 million $ 99.68 million
May 6, 3 AM $ 1.02
+1.41%
$ 822.5 million $ 96.24 million
May 6, 2 AM $ 1
-0.56%
$ 811.06 million $ 89.5 million
May 6, 1 AM $ 1.01
+2.03%
$ 815.66 million $ 85.75 million
May 6, 12 AM $ 0.99
-0.17%
$ 799.46 million $ 82.92 million
May 5, 11 PM $ 0.992
-0.11%
$ 800.86 million $ 81.79 million
May 5, 10 PM $ 0.994
+0.70%
$ 801.98 million $ 80.86 million
May 5, 9 PM $ 0.987
-0.33%
$ 796.45 million $ 76.67 million
May 5, 8 PM $ 0.99
+1.79%
$ 798.87 million $ 74.6 million
May 5, 7 PM $ 0.972
+0.60%
$ 784.81 million $ 70.88 million