Aptos Historical Data

APT Page 9
Download
Date Close Price change Market cap Trading volume
Jun 6, 9 PM $ 0.654
+0.72%
$ 535.99 million $ 83.47 million
Jun 6, 8 PM $ 0.649
+0.17%
$ 532.13 million $ 84.3 million
Jun 6, 7 PM $ 0.648
-0.53%
$ 531.25 million $ 86.91 million
Jun 6, 6 PM $ 0.651
+0.74%
$ 534.07 million $ 90.47 million
Jun 6, 5 PM $ 0.646
-0.73%
$ 530.17 million $ 92.16 million
Jun 6, 4 PM $ 0.651
-0.57%
$ 534.09 million $ 92.57 million
Jun 6, 3 PM $ 0.655
-0.81%
$ 537.14 million $ 95.85 million
Jun 6, 2 PM $ 0.66
-1.03%
$ 541.54 million $ 98.4 million
Jun 6, 1 PM $ 0.667
+0.88%
$ 547.18 million $ 93.51 million
Jun 6, 12 PM $ 0.661
+1.30%
$ 542.39 million $ 94.02 million
Jun 6, 11 AM $ 0.653
+1.08%
$ 535.45 million $ 94.87 million
Jun 6, 10 AM $ 0.646
-1.44%
$ 529.65 million $ 95.46 million
Jun 6, 9 AM $ 0.655
-1.42%
$ 537.36 million $ 93.76 million
Jun 6, 8 AM $ 0.665
+1.46%
$ 545.08 million $ 95.6 million
Jun 6, 7 AM $ 0.655
+0.96%
$ 537.25 million $ 96.12 million
Jun 6, 6 AM $ 0.649
-0.05%
$ 532.16 million $ 97.49 million
Jun 6, 5 AM $ 0.649
+3.85%
$ 532.43 million $ 103.64 million
Jun 6, 4 AM $ 0.625
-4.00%
$ 512.69 million $ 102.11 million
Jun 6, 3 AM $ 0.651
-1.21%
$ 534.06 million $ 99.65 million
Jun 6, 2 AM $ 0.659
-0.89%
$ 540.61 million $ 100.82 million
Jun 6, 1 AM $ 0.665
-1.52%
$ 545.51 million $ 102.1 million
Jun 6, 12 AM $ 0.675
+1.53%
$ 553.91 million $ 102.64 million
Jun 5, 11 PM $ 0.665
-1.55%
$ 545.58 million $ 102.15 million
Jun 5, 10 PM $ 0.676
-0.51%
$ 554.18 million $ 101.84 million
Jun 5, 9 PM $ 0.679
+0.32%
$ 557.04 million $ 102.1 million
Jun 5, 8 PM $ 0.677
+3.14%
$ 555.24 million $ 101.78 million
Jun 5, 7 PM $ 0.657
+1.42%
$ 538.48 million $ 99.95 million
Jun 5, 6 PM $ 0.648
-3.76%
$ 531.02 million $ 97.52 million
Jun 5, 5 PM $ 0.673
-1.60%
$ 551.73 million $ 97.55 million
Jun 5, 4 PM $ 0.684
+2.49%
$ 560.7 million $ 98.88 million
Jun 5, 3 PM $ 0.667
-2.65%
$ 547.08 million $ 95.44 million
Jun 5, 2 PM $ 0.685
+1.27%
$ 562.09 million $ 95.37 million
Jun 5, 1 PM $ 0.677
-1.83%
$ 555.09 million $ 91.99 million
Jun 5, 12 PM $ 0.689
-0.74%
$ 565.4 million $ 92.52 million
Jun 5, 11 AM $ 0.695
-0.99%
$ 569.61 million $ 93.18 million
Jun 5, 10 AM $ 0.702
-1.10%
$ 575.25 million $ 94.18 million
Jun 5, 9 AM $ 0.709
+2.07%
$ 581.67 million $ 97.33 million
Jun 5, 8 AM $ 0.695
-1.87%
$ 569.84 million $ 98.89 million
Jun 5, 7 AM $ 0.708
+1.41%
$ 580.68 million $ 100.08 million
Jun 5, 6 AM $ 0.698
-2.63%
$ 572.6 million $ 97.16 million
Jun 5, 5 AM $ 0.717
-2.97%
$ 587.9 million $ 93.92 million
Jun 5, 4 AM $ 0.739
+2.27%
$ 605.9 million $ 93.84 million
Jun 5, 3 AM $ 0.723
-0.24%
$ 592.47 million $ 94.5 million
Jun 5, 2 AM $ 0.724
-3.02%
$ 593.92 million $ 95.95 million
Jun 5, 1 AM $ 0.747
+0.07%
$ 612.44 million $ 105.66 million
Jun 5, 12 AM $ 0.746
-1.17%
$ 612.01 million $ 110.31 million
Jun 4, 11 PM $ 0.755
+0.88%
$ 619.27 million $ 112.8 million
Jun 4, 10 PM $ 0.749
+0.91%
$ 613.86 million $ 113.13 million
Jun 4, 9 PM $ 0.742
-2.56%
$ 608.35 million $ 112.43 million
Jun 4, 8 PM $ 0.761
-1.00%
$ 624.3 million $ 112.56 million