Aptos Historical Data

APT Page 5
Download
Date Close Price change Market cap Trading volume
Jun 15, 12 AM $ 0.679
-0.25%
$ 564.66 million $ 29.76 million
Jun 14, 11 PM $ 0.68
+0.46%
$ 565.92 million $ 29.39 million
Jun 14, 10 PM $ 0.677
-0.52%
$ 563.31 million $ 28.64 million
Jun 14, 9 PM $ 0.681
+4.16%
$ 566.27 million $ 27.67 million
Jun 14, 8 PM $ 0.654
+0.77%
$ 543.67 million $ 26.23 million
Jun 14, 7 PM $ 0.649
+0.04%
$ 539.51 million $ 26.12 million
Jun 14, 6 PM $ 0.648
+0.05%
$ 539.28 million $ 26.79 million
Jun 14, 5 PM $ 0.648
-0.64%
$ 538.99 million $ 26.82 million
Jun 14, 4 PM $ 0.652
+0.12%
$ 542.45 million $ 26.25 million
Jun 14, 3 PM $ 0.651
+0.33%
$ 541.79 million $ 27.13 million
Jun 14, 2 PM $ 0.649
-0.97%
$ 539.98 million $ 28.26 million
Jun 14, 1 PM $ 0.655
-0.38%
$ 545.24 million $ 28.06 million
Jun 14, 12 PM $ 0.658
-0.84%
$ 547.35 million $ 28.47 million
Jun 14, 11 AM $ 0.664
-0.19%
$ 551.96 million $ 29.84 million
Jun 14, 10 AM $ 0.665
-0.24%
$ 552.95 million $ 31.49 million
Jun 14, 9 AM $ 0.666
+0.21%
$ 554.29 million $ 32.28 million
Jun 14, 8 AM $ 0.665
+0.23%
$ 553.12 million $ 33 million
Jun 14, 7 AM $ 0.663
+0.35%
$ 551.86 million $ 34.72 million
Jun 14, 6 AM $ 0.661
-0.48%
$ 549.91 million $ 37.84 million
Jun 14, 5 AM $ 0.664
+0.09%
$ 552.53 million $ 39.54 million
Jun 14, 4 AM $ 0.664
-0.58%
$ 552.01 million $ 39.67 million
Jun 14, 3 AM $ 0.668
-0.02%
$ 555.23 million $ 40.58 million
Jun 14, 2 AM $ 0.668
-0.37%
$ 555.35 million $ 41.33 million
Jun 14, 1 AM $ 0.67
+0.06%
$ 557.25 million $ 41.76 million
Jun 14, 12 AM $ 0.67
-0.23%
$ 556.92 million $ 42.83 million
Jun 13, 11 PM $ 0.671
+0.22%
$ 558.36 million $ 43.21 million
Jun 13, 10 PM $ 0.67
-0.55%
$ 557.12 million $ 43.69 million
Jun 13, 9 PM $ 0.674
+0.37%
$ 560.2 million $ 43.95 million
Jun 13, 8 PM $ 0.671
+0.03%
$ 558.16 million $ 43.99 million
Jun 13, 7 PM $ 0.671
-0.02%
$ 558.01 million $ 44.9 million
Jun 13, 6 PM $ 0.671
-0.47%
$ 558.12 million $ 45.82 million
Jun 13, 5 PM $ 0.674
+0.10%
$ 560.74 million $ 46.81 million
Jun 13, 4 PM $ 0.674
-0.87%
$ 560.2 million $ 47.14 million
Jun 13, 3 PM $ 0.679
+0.33%
$ 565.12 million $ 48.14 million
Jun 13, 2 PM $ 0.677
+0.16%
$ 563.28 million $ 51.4 million
Jun 13, 1 PM $ 0.676
+0.19%
$ 562.38 million $ 54.21 million
Jun 13, 12 PM $ 0.675
+0.27%
$ 561.28 million $ 56.81 million
Jun 13, 11 AM $ 0.673
+1.29%
$ 559.76 million $ 58.81 million
Jun 13, 10 AM $ 0.664
-0.50%
$ 545.07 million $ 64.33 million
Jun 13, 9 AM $ 0.668
+0.18%
$ 547.98 million $ 74.96 million
Jun 13, 8 AM $ 0.667
-0.36%
$ 547 million $ 77.08 million
Jun 13, 7 AM $ 0.669
+0.56%
$ 548.95 million $ 76.11 million
Jun 13, 6 AM $ 0.665
+1.78%
$ 545.92 million $ 73.93 million
Jun 13, 5 AM $ 0.654
-0.03%
$ 536.35 million $ 73.13 million
Jun 13, 4 AM $ 0.654
-0.36%
$ 536.52 million $ 73.02 million
Jun 13, 3 AM $ 0.656
+0.83%
$ 538.44 million $ 72.35 million
Jun 13, 2 AM $ 0.651
+0.02%
$ 534 million $ 71.82 million
Jun 13, 1 AM $ 0.651
+1.20%
$ 533.9 million $ 70.99 million
Jun 13, 12 AM $ 0.643
+0.12%
$ 527.59 million $ 70.08 million
Jun 12, 11 PM $ 0.642
+0.31%
$ 526.96 million $ 70.03 million