Aptos Historical Data

APT Page 6
Download
Date Close Price change Market cap Trading volume
Aug 1, 6 PM $ 0.55
-0.59%
$ 464.96 million $ 18.5 million
Aug 1, 5 PM $ 0.553
-0.79%
$ 467.72 million $ 17.37 million
Aug 1, 4 PM $ 0.558
-0.28%
$ 471.45 million $ 16.59 million
Aug 1, 3 PM $ 0.559
+0.13%
$ 472.78 million $ 16.74 million
Aug 1, 2 PM $ 0.558
+0.12%
$ 472.19 million $ 17.25 million
Aug 1, 1 PM $ 0.558
-0.37%
$ 471.61 million $ 18.81 million
Aug 1, 12 PM $ 0.56
+0.03%
$ 473.34 million $ 19.79 million
Aug 1, 11 AM $ 0.56
+0.68%
$ 473.21 million $ 19.97 million
Aug 1, 10 AM $ 0.556
-0.40%
$ 470 million $ 20.19 million
Aug 1, 9 AM $ 0.558
-0.17%
$ 471.91 million $ 20.56 million
Aug 1, 8 AM $ 0.559
+0.00%
$ 472.71 million $ 20.73 million
Aug 1, 7 AM $ 0.559
+0.50%
$ 472.69 million $ 20.97 million
Aug 1, 6 AM $ 0.556
-0.03%
$ 470.35 million $ 21.41 million
Aug 1, 5 AM $ 0.557
-0.51%
$ 470.49 million $ 21.43 million
Aug 1, 4 AM $ 0.559
+0.18%
$ 472.92 million $ 21.22 million
Aug 1, 3 AM $ 0.558
-0.31%
$ 472.08 million $ 21.23 million
Aug 1, 2 AM $ 0.56
+0.18%
$ 473.53 million $ 21.36 million
Aug 1, 1 AM $ 0.559
+0.32%
$ 472.66 million $ 21.57 million
Aug 1, 12 AM $ 0.557
+0.17%
$ 471.15 million $ 21.73 million
Jul 31, 11 PM $ 0.556
-0.01%
$ 470.36 million $ 21.59 million
Jul 31, 10 PM $ 0.556
-0.14%
$ 470.39 million $ 21.83 million
Jul 31, 9 PM $ 0.557
-0.31%
$ 471.05 million $ 21.97 million
Jul 31, 8 PM $ 0.559
-0.47%
$ 472.51 million $ 21.88 million
Jul 31, 7 PM $ 0.562
-0.84%
$ 474.75 million $ 22.31 million
Jul 31, 6 PM $ 0.566
-0.21%
$ 478.79 million $ 22.48 million
Jul 31, 5 PM $ 0.568
+0.74%
$ 479.81 million $ 22.7 million
Jul 31, 4 PM $ 0.563
+0.47%
$ 476.28 million $ 23.41 million
Jul 31, 3 PM $ 0.561
-0.17%
$ 474.04 million $ 24.02 million
Jul 31, 2 PM $ 0.562
+0.51%
$ 474.83 million $ 23.37 million
Jul 31, 1 PM $ 0.559
-0.72%
$ 472.43 million $ 22.53 million
Jul 31, 12 PM $ 0.563
+0.14%
$ 475.86 million $ 22.9 million
Jul 31, 11 AM $ 0.562
+0.03%
$ 475.21 million $ 22.94 million
Jul 31, 10 AM $ 0.562
+0.26%
$ 475.02 million $ 23.09 million
Jul 31, 9 AM $ 0.56
-0.53%
$ 473.79 million $ 22.93 million
Jul 31, 8 AM $ 0.563
-0.23%
$ 476.32 million $ 23 million
Jul 31, 7 AM $ 0.565
-0.08%
$ 477.45 million $ 22.73 million
Jul 31, 6 AM $ 0.565
-0.41%
$ 477.81 million $ 22.9 million
Jul 31, 5 AM $ 0.568
+0.06%
$ 479.8 million $ 22.62 million
Jul 31, 4 AM $ 0.567
-0.61%
$ 479.53 million $ 22.72 million
Jul 31, 3 AM $ 0.571
+0.30%
$ 482.49 million $ 23.23 million
Jul 31, 2 AM $ 0.569
-0.50%
$ 481.05 million $ 23.29 million
Jul 31, 1 AM $ 0.572
+0.14%
$ 483.47 million $ 23.44 million
Jul 31, 12 AM $ 0.571
+0.34%
$ 482.78 million $ 23.4 million
Jul 30, 11 PM $ 0.569
-0.44%
$ 481.15 million $ 23.36 million
Jul 30, 10 PM $ 0.572
-0.48%
$ 483.29 million $ 23.1 million
Jul 30, 9 PM $ 0.574
-0.31%
$ 485.61 million $ 23.29 million
Jul 30, 8 PM $ 0.576
-0.49%
$ 487.11 million $ 23.92 million
Jul 30, 7 PM $ 0.579
+0.12%
$ 489.51 million $ 24.91 million
Jul 30, 6 PM $ 0.578
-0.59%
$ 488.9 million $ 25.79 million
Jul 30, 5 PM $ 0.582
+0.87%
$ 491.78 million $ 26.47 million