Aptos Historical Data

APT Page 51
Download
Date Close Price change Market cap Trading volume
May 1, 5 PM $ 1
-0.50%
$ 807.85 million $ 47.4 million
May 1, 4 PM $ 1.01
-0.22%
$ 811.92 million $ 46.68 million
May 1, 3 PM $ 1.01
-0.48%
$ 813.75 million $ 53.9 million
May 1, 2 PM $ 1.01
-0.08%
$ 817.64 million $ 55.78 million
May 1, 1 PM $ 1.01
+0.66%
$ 818.32 million $ 58.3 million
May 1, 12 PM $ 1.01
-0.21%
$ 812.95 million $ 58.53 million
May 1, 11 AM $ 1.01
-0.65%
$ 814.52 million $ 60.67 million
May 1, 10 AM $ 1.02
+0.41%
$ 819.83 million $ 61.36 million
May 1, 9 AM $ 1.01
-1.59%
$ 816.5 million $ 61.7 million
May 1, 8 AM $ 1.03
-0.14%
$ 829.67 million $ 62.24 million
May 1, 7 AM $ 1.03
+0.33%
$ 830.83 million $ 62.3 million
May 1, 6 AM $ 1.03
-0.88%
$ 828.07 million $ 63.32 million
May 1, 5 AM $ 1.04
-0.57%
$ 835.54 million $ 62.72 million
May 1, 4 AM $ 1.04
+1.33%
$ 840.51 million $ 63.97 million
May 1, 3 AM $ 1.03
+0.82%
$ 829.12 million $ 66.9 million
May 1, 2 AM $ 1.02
-0.30%
$ 822.41 million $ 68.15 million
May 1, 1 AM $ 1.02
+1.82%
$ 824.95 million $ 72.92 million
May 1, 12 AM $ 1
+0.96%
$ 810.16 million $ 73.05 million
Apr 30, 11 PM $ 0.994
+0.33%
$ 802.49 million $ 73.51 million
Apr 30, 10 PM $ 0.991
-0.66%
$ 799.84 million $ 73.38 million
Apr 30, 9 PM $ 0.998
+0.33%
$ 805.17 million $ 73.19 million
Apr 30, 8 PM $ 0.995
+0.54%
$ 802.57 million $ 74.03 million
Apr 30, 7 PM $ 0.989
-0.37%
$ 798.32 million $ 75.2 million
Apr 30, 6 PM $ 0.993
+0.21%
$ 801.26 million $ 76.58 million
Apr 30, 5 PM $ 0.991
+0.25%
$ 799.61 million $ 80.05 million
Apr 30, 4 PM $ 0.988
-0.72%
$ 797.66 million $ 79.96 million
Apr 30, 3 PM $ 0.996
+0.08%
$ 803.48 million $ 72.18 million
Apr 30, 2 PM $ 0.994
-0.53%
$ 802.38 million $ 70.34 million
Apr 30, 1 PM $ 1
-0.31%
$ 806.67 million $ 66.91 million
Apr 30, 12 PM $ 1
+0.31%
$ 809.17 million $ 66.66 million
Apr 30, 11 AM $ 1
-0.47%
$ 806.67 million $ 65.38 million
Apr 30, 10 AM $ 1
-0.20%
$ 810.43 million $ 66.33 million
Apr 30, 9 AM $ 1.01
-0.10%
$ 812.17 million $ 67.2 million
Apr 30, 8 AM $ 1.01
+0.02%
$ 812.92 million $ 67.48 million
Apr 30, 7 AM $ 1.01
+0.69%
$ 812.77 million $ 77.92 million
Apr 30, 6 AM $ 1
+0.04%
$ 807.22 million $ 81.61 million
Apr 30, 5 AM $ 1
+0.10%
$ 806.83 million $ 84.42 million
Apr 30, 4 AM $ 0.999
-3.44%
$ 806.1 million $ 83.53 million
Apr 30, 3 AM $ 1.03
+2.26%
$ 834.82 million $ 80.66 million
Apr 30, 2 AM $ 1.01
-1.15%
$ 816.4 million $ 78.81 million
Apr 30, 1 AM $ 1.02
+2.49%
$ 825.98 million $ 73.55 million
Apr 30, 12 AM $ 0.999
+0.94%
$ 805.9 million $ 71.17 million
Apr 29, 11 PM $ 0.989
+0.20%
$ 798.36 million $ 69.64 million
Apr 29, 10 PM $ 0.987
-0.12%
$ 796.73 million $ 69.36 million
Apr 29, 9 PM $ 0.989
+0.71%
$ 797.71 million $ 68.84 million
Apr 29, 8 PM $ 0.982
+1.13%
$ 792.19 million $ 67.16 million
Apr 29, 7 PM $ 0.971
+0.92%
$ 783.33 million $ 65.34 million
Apr 29, 6 PM $ 0.962
-1.86%
$ 776.17 million $ 63.81 million
Apr 29, 5 PM $ 0.98
+1.26%
$ 790.88 million $ 60.29 million
Apr 29, 4 PM $ 0.968
-0.05%
$ 781.05 million $ 60.22 million