Aptos Historical Data

APT Page 5
Download
Date Close Price change Market cap Trading volume
Aug 3, 7 PM $ 0.576
+0.14%
$ 486.97 million $ 22.7 million
Aug 3, 6 PM $ 0.575
+0.59%
$ 486.29 million $ 23.77 million
Aug 3, 5 PM $ 0.572
+0.17%
$ 483.45 million $ 23.67 million
Aug 3, 4 PM $ 0.571
+0.46%
$ 482.63 million $ 23.4 million
Aug 3, 3 PM $ 0.568
-0.41%
$ 480.45 million $ 23.18 million
Aug 3, 2 PM $ 0.571
+0.06%
$ 482.44 million $ 22.39 million
Aug 3, 1 PM $ 0.57
+1.74%
$ 482.13 million $ 21.76 million
Aug 3, 12 PM $ 0.56
-0.09%
$ 473.87 million $ 20.81 million
Aug 3, 11 AM $ 0.561
-0.21%
$ 474.27 million $ 20.89 million
Aug 3, 10 AM $ 0.562
+0.08%
$ 475.23 million $ 20.54 million
Aug 3, 9 AM $ 0.562
+0.54%
$ 474.84 million $ 20.37 million
Aug 3, 8 AM $ 0.559
+0.23%
$ 472.29 million $ 20.78 million
Aug 3, 7 AM $ 0.557
+0.00%
$ 471.2 million $ 20.26 million
Aug 3, 6 AM $ 0.557
-0.75%
$ 471.2 million $ 19.9 million
Aug 3, 5 AM $ 0.561
+0.51%
$ 474.73 million $ 20.12 million
Aug 3, 4 AM $ 0.559
-0.09%
$ 472.35 million $ 20.84 million
Aug 3, 3 AM $ 0.559
-0.21%
$ 472.77 million $ 21.12 million
Aug 3, 2 AM $ 0.56
-0.09%
$ 473.76 million $ 20.87 million
Aug 3, 1 AM $ 0.561
-0.12%
$ 474.18 million $ 21.14 million
Aug 3, 12 AM $ 0.561
-0.16%
$ 474.75 million $ 20.62 million
Aug 2, 11 PM $ 0.562
-0.42%
$ 475.51 million $ 20.95 million
Aug 2, 10 PM $ 0.565
-0.29%
$ 477.51 million $ 20.83 million
Aug 2, 9 PM $ 0.566
+0.73%
$ 478.9 million $ 21 million
Aug 2, 8 PM $ 0.562
-0.19%
$ 475.41 million $ 20.82 million
Aug 2, 7 PM $ 0.563
-0.60%
$ 476.31 million $ 22.23 million
Aug 2, 6 PM $ 0.567
-0.06%
$ 479.2 million $ 21.21 million
Aug 2, 5 PM $ 0.567
-0.12%
$ 479.48 million $ 22.59 million
Aug 2, 4 PM $ 0.568
+0.32%
$ 480.03 million $ 23.29 million
Aug 2, 3 PM $ 0.566
+0.12%
$ 478.51 million $ 22.92 million
Aug 2, 2 PM $ 0.565
+0.57%
$ 477.95 million $ 23.66 million
Aug 2, 1 PM $ 0.562
-0.39%
$ 475.22 million $ 23.33 million
Aug 2, 12 PM $ 0.564
+0.10%
$ 477.06 million $ 22.96 million
Aug 2, 11 AM $ 0.564
-0.29%
$ 476.61 million $ 22.71 million
Aug 2, 10 AM $ 0.565
-0.26%
$ 477.97 million $ 22.53 million
Aug 2, 9 AM $ 0.567
+0.15%
$ 479.23 million $ 22.41 million
Aug 2, 8 AM $ 0.566
-0.03%
$ 478.53 million $ 21.87 million
Aug 2, 7 AM $ 0.566
-0.20%
$ 478.67 million $ 21.59 million
Aug 2, 6 AM $ 0.567
+0.00%
$ 479.63 million $ 21.68 million
Aug 2, 5 AM $ 0.567
+0.11%
$ 479.63 million $ 21.54 million
Aug 2, 4 AM $ 0.567
+0.97%
$ 479.1 million $ 21.04 million
Aug 2, 3 AM $ 0.561
-0.43%
$ 474.51 million $ 20.59 million
Aug 2, 2 AM $ 0.564
+0.96%
$ 476.57 million $ 20.61 million
Aug 2, 1 AM $ 0.558
+0.60%
$ 472.02 million $ 19.99 million
Aug 2, 12 AM $ 0.555
+0.41%
$ 469.2 million $ 19.93 million
Aug 1, 11 PM $ 0.553
+0.22%
$ 467.27 million $ 19.74 million
Aug 1, 10 PM $ 0.551
-0.14%
$ 466.25 million $ 19.95 million
Aug 1, 9 PM $ 0.552
+0.66%
$ 466.91 million $ 19.72 million
Aug 1, 8 PM $ 0.549
-0.53%
$ 463.86 million $ 19.83 million
Aug 1, 7 PM $ 0.552
+0.30%
$ 466.33 million $ 18.61 million
Aug 1, 6 PM $ 0.55
-0.59%
$ 464.96 million $ 18.5 million