Aptos Historical Data

APT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 30, 5 PM $ 0.582
+0.87%
$ 491.78 million $ 26.47 million
Jul 30, 4 PM $ 0.577
+0.64%
$ 487.53 million $ 26.61 million
Jul 30, 3 PM $ 0.573
-0.04%
$ 484.42 million $ 26.77 million
Jul 30, 2 PM $ 0.573
-0.10%
$ 484.59 million $ 27.56 million
Jul 30, 1 PM $ 0.574
+0.32%
$ 485.05 million $ 28.74 million
Jul 30, 12 PM $ 0.572
+0.37%
$ 483.49 million $ 28.12 million
Jul 30, 11 AM $ 0.57
+0.25%
$ 481.71 million $ 28.64 million
Jul 30, 10 AM $ 0.568
+0.00%
$ 480.48 million $ 28.55 million
Jul 30, 9 AM $ 0.568
+0.06%
$ 480.5 million $ 29.65 million
Jul 30, 8 AM $ 0.568
+0.44%
$ 480.2 million $ 29.84 million
Jul 30, 7 AM $ 0.566
-0.14%
$ 478.11 million $ 29.92 million
Jul 30, 6 AM $ 0.566
+0.20%
$ 478.77 million $ 29.23 million
Jul 30, 5 AM $ 0.565
+0.46%
$ 477.84 million $ 30.66 million
Jul 30, 4 AM $ 0.563
-0.82%
$ 475.63 million $ 32.15 million
Jul 30, 3 AM $ 0.567
-0.23%
$ 479.56 million $ 33.08 million
Jul 30, 2 AM $ 0.569
-0.32%
$ 480.65 million $ 33.91 million
Jul 30, 1 AM $ 0.57
+1.25%
$ 482.19 million $ 34.29 million
Jul 30, 12 AM $ 0.563
-0.14%
$ 476.23 million $ 34.52 million
Jul 29, 11 PM $ 0.564
+0.30%
$ 476.88 million $ 35.1 million
Jul 29, 10 PM $ 0.562
+0.64%
$ 475.47 million $ 35.03 million
Jul 29, 9 PM $ 0.559
+0.67%
$ 472.44 million $ 34.82 million
Jul 29, 8 PM $ 0.555
-0.97%
$ 469.3 million $ 34.08 million
Jul 29, 7 PM $ 0.561
-2.18%
$ 473.89 million $ 32.75 million
Jul 29, 6 PM $ 0.573
+1.74%
$ 484.45 million $ 33.76 million
Jul 29, 5 PM $ 0.563
+1.23%
$ 476.14 million $ 32.32 million
Jul 29, 4 PM $ 0.556
-0.57%
$ 470.36 million $ 31.83 million
Jul 29, 3 PM $ 0.56
-0.07%
$ 473.07 million $ 30.82 million
Jul 29, 2 PM $ 0.56
-1.28%
$ 473.4 million $ 30.93 million
Jul 29, 1 PM $ 0.567
-0.33%
$ 479.52 million $ 29.57 million
Jul 29, 12 PM $ 0.569
-0.30%
$ 481.11 million $ 30.03 million
Jul 29, 11 AM $ 0.571
+0.16%
$ 482.57 million $ 29.55 million
Jul 29, 10 AM $ 0.57
-0.78%
$ 481.77 million $ 30.07 million
Jul 29, 9 AM $ 0.574
-0.09%
$ 485.57 million $ 29.17 million
Jul 29, 8 AM $ 0.575
-0.35%
$ 486 million $ 28.8 million
Jul 29, 7 AM $ 0.577
+0.26%
$ 487.72 million $ 28.83 million
Jul 29, 6 AM $ 0.576
+0.15%
$ 486.46 million $ 29.46 million
Jul 29, 5 AM $ 0.575
+0.72%
$ 485.74 million $ 28.63 million
Jul 29, 4 AM $ 0.571
-0.02%
$ 482.28 million $ 27.5 million
Jul 29, 3 AM $ 0.571
-1.59%
$ 482.39 million $ 26.43 million
Jul 29, 2 AM $ 0.58
+0.07%
$ 490.17 million $ 25.75 million
Jul 29, 1 AM $ 0.579
-1.21%
$ 489.8 million $ 25.41 million
Jul 29, 12 AM $ 0.587
-0.09%
$ 495.78 million $ 26.4 million
Jul 28, 11 PM $ 0.587
+0.26%
$ 496.21 million $ 27.11 million
Jul 28, 10 PM $ 0.586
-0.55%
$ 494.92 million $ 28.44 million
Jul 28, 9 PM $ 0.589
+0.33%
$ 497.65 million $ 29.46 million
Jul 28, 8 PM $ 0.587
+0.24%
$ 496.03 million $ 29.55 million
Jul 28, 7 PM $ 0.585
+0.37%
$ 494.83 million $ 29.36 million
Jul 28, 6 PM $ 0.583
+0.11%
$ 493.01 million $ 29.44 million
Jul 28, 5 PM $ 0.583
-0.85%
$ 492.49 million $ 30.39 million
Jul 28, 4 PM $ 0.588
-0.08%
$ 496.7 million $ 29.94 million