Aptos Historical Data

APT Page 49
Download
Date Close Price change Market cap Trading volume
May 5, 7 PM $ 0.972
+0.60%
$ 784.81 million $ 70.88 million
May 5, 6 PM $ 0.966
-0.65%
$ 780.12 million $ 65.86 million
May 5, 5 PM $ 0.973
+0.75%
$ 785.22 million $ 53.95 million
May 5, 4 PM $ 0.966
-0.64%
$ 779.42 million $ 52.68 million
May 5, 3 PM $ 0.972
-0.30%
$ 784.83 million $ 52.14 million
May 5, 2 PM $ 0.975
-0.77%
$ 787.16 million $ 54.81 million
May 5, 1 PM $ 0.983
-0.75%
$ 793.24 million $ 53.03 million
May 5, 12 PM $ 0.99
-0.12%
$ 799.2 million $ 50.82 million
May 5, 11 AM $ 0.991
+0.57%
$ 800.17 million $ 45.56 million
May 5, 10 AM $ 0.985
+0.66%
$ 795.47 million $ 43.24 million
May 5, 9 AM $ 0.979
+0.33%
$ 790.26 million $ 46.8 million
May 5, 8 AM $ 0.976
+0.03%
$ 787.65 million $ 46.35 million
May 5, 7 AM $ 0.976
+0.05%
$ 787.44 million $ 46.48 million
May 5, 6 AM $ 0.975
-0.01%
$ 786.78 million $ 45.95 million
May 5, 5 AM $ 0.975
+0.18%
$ 786.94 million $ 46.33 million
May 5, 4 AM $ 0.973
+0.05%
$ 785.54 million $ 42.89 million
May 5, 3 AM $ 0.973
+0.46%
$ 785.15 million $ 43.55 million
May 5, 2 AM $ 0.968
-0.08%
$ 781.57 million $ 44.51 million
May 5, 1 AM $ 0.969
+0.49%
$ 782.16 million $ 48.19 million
May 5, 12 AM $ 0.964
-0.12%
$ 778.38 million $ 49.73 million
May 4, 11 PM $ 0.965
-0.02%
$ 779.32 million $ 50.82 million
May 4, 10 PM $ 0.966
-1.31%
$ 779.71 million $ 50.47 million
May 4, 9 PM $ 0.979
+0.66%
$ 790.07 million $ 50.88 million
May 4, 8 PM $ 0.972
-0.35%
$ 784.89 million $ 49.92 million
May 4, 7 PM $ 0.976
-0.61%
$ 787.43 million $ 50.21 million
May 4, 6 PM $ 0.982
+0.07%
$ 792.26 million $ 49.85 million
May 4, 5 PM $ 0.981
+1.10%
$ 791.75 million $ 48.9 million
May 4, 4 PM $ 0.97
-0.38%
$ 783.12 million $ 48.05 million
May 4, 3 PM $ 0.973
-2.17%
$ 785.63 million $ 46.7 million
May 4, 2 PM $ 0.995
+2.43%
$ 803.07 million $ 43.85 million
May 4, 1 PM $ 0.971
-0.19%
$ 783.98 million $ 41.96 million
May 4, 12 PM $ 0.973
-0.03%
$ 785.46 million $ 41.42 million
May 4, 11 AM $ 0.973
+0.34%
$ 785.75 million $ 41.64 million
May 4, 10 AM $ 0.97
-2.63%
$ 783.06 million $ 41.01 million
May 4, 9 AM $ 0.996
+0.61%
$ 804.17 million $ 36.75 million
May 4, 8 AM $ 0.99
-0.26%
$ 799.28 million $ 36.62 million
May 4, 7 AM $ 0.993
-0.74%
$ 801.36 million $ 36.55 million
May 4, 6 AM $ 1
-0.48%
$ 807.43 million $ 36.5 million
May 4, 5 AM $ 1.01
-0.75%
$ 811.38 million $ 35.82 million
May 4, 4 AM $ 1.01
+0.10%
$ 817.58 million $ 34.78 million
May 4, 3 AM $ 1.01
-0.29%
$ 816.75 million $ 33.68 million
May 4, 2 AM $ 1.01
+1.73%
$ 819.14 million $ 32.13 million
May 4, 1 AM $ 0.998
+1.09%
$ 805.24 million $ 30.45 million
May 4, 12 AM $ 0.987
+0.03%
$ 796.56 million $ 33.1 million
May 3, 11 PM $ 0.987
-0.94%
$ 796.31 million $ 31.99 million
May 3, 10 PM $ 0.996
+0.83%
$ 803.87 million $ 31.49 million
May 3, 9 PM $ 0.988
-0.73%
$ 797.09 million $ 30.73 million
May 3, 8 PM $ 0.995
+0.02%
$ 802.91 million $ 31.4 million
May 3, 7 PM $ 0.995
+0.05%
$ 802.74 million $ 31.67 million
May 3, 6 PM $ 0.994
+0.08%
$ 802.37 million $ 31.94 million