Staked Aptos Coin Historical Data

STAPT Page 17
Download
Date Close Price change Market cap Trading volume
May 23, 6 PM $ 1.17
+1.95%
$ 37,014 $ 7,884
May 23, 5 PM $ 1.15
+1.07%
$ 36,488 $ 7,690
May 23, 4 PM $ 1.14
+0.18%
$ 35,988 $ 7,438
May 23, 3 PM $ 1.13
+0.93%
$ 35,889 $ 7,351
May 23, 2 PM $ 1.12
+0.27%
$ 35,440 $ 7,293
May 23, 1 PM $ 1.11
+1.41%
$ 35,300 $ 7,328
May 23, 12 PM $ 1.1
-0.07%
$ 34,748 $ 7,265
May 23, 11 AM $ 1.1
+0.22%
$ 34,888 $ 3,939
May 23, 10 AM $ 1.1
-0.07%
$ 34,824 $ 3,827
May 23, 9 AM $ 1.1
+0.04%
$ 34,835 $ 3,657
May 23, 8 AM $ 1.1
-1.42%
$ 34,740 $ 3,633
May 23, 7 AM $ 1.12
-0.28%
$ 35,591 $ 3,375
May 23, 6 AM $ 1.13
+0.04%
$ 35,807 $ 3,415
May 23, 5 AM $ 1.13
-0.43%
$ 35,738 $ 3,446
May 23, 4 AM $ 1.14
-0.43%
$ 36,022 $ 2,120
May 23, 3 AM $ 1.14
+0.53%
$ 36,175 $ 2,033
May 23, 2 AM $ 1.14
+0.25%
$ 35,980 $ 2,116
May 23, 1 AM $ 1.13
+0.44%
$ 35,939 $ 2,142
May 23, 12 AM $ 1.13
+0.04%
$ 35,809 $ 2,131
May 22, 11 PM $ 1.14
-0.31%
$ 36,207 $ 2,115
May 22, 10 PM $ 1.15
-0.46%
$ 36,322 $ 2,078
May 22, 9 PM $ 1.15
+0.37%
$ 36,506 $ 2,085
May 22, 8 PM $ 1.14
+0.93%
$ 36,240 $ 1,691
May 22, 7 PM $ 1.14
-1.51%
$ 36,009 $ 1,661
May 22, 6 PM $ 1.17
-1.11%
$ 37,057 $ 1,772
May 22, 5 PM $ 1.18
+0.40%
$ 37,547 $ 1,728
May 22, 4 PM $ 1.18
-0.10%
$ 37,319 $ 1,783
May 22, 3 PM $ 1.18
+0.34%
$ 37,454 $ 1,783
May 22, 2 PM $ 1.18
-1.31%
$ 37,360 $ 1,750
May 22, 1 PM $ 1.19
-0.21%
$ 37,861 $ 1,669
May 22, 12 PM $ 1.19
-0.26%
$ 37,700 $ 1,661
May 22, 11 AM $ 1.19
+0.09%
$ 37,645 $ 1,542
May 22, 10 AM $ 1.19
+0.07%
$ 37,640 $ 1,529
May 22, 9 AM $ 1.19
+0.49%
$ 37,588 $ 1,573
May 22, 8 AM $ 1.19
+0.49%
$ 37,653 $ 1,573
May 22, 7 AM $ 1.18
+0.44%
$ 37,408 $ 1,624
May 22, 6 AM $ 1.18
-0.77%
$ 37,293 $ 1,562
May 22, 5 AM $ 1.19
+0.29%
$ 37,583 $ 1,544
May 22, 4 AM $ 1.19
+0.79%
$ 37,700 $ 1,209
May 22, 3 AM $ 1.18
+0.66%
$ 37,452 $ 1,251
May 22, 2 AM $ 1.17
+0.37%
$ 37,123 $ 1,302
May 22, 1 AM $ 1.17
+0.22%
$ 36,967 $ 1,358
May 22, 12 AM $ 1.17
-0.60%
$ 36,960 $ 1,372
May 21, 11 PM $ 1.17
-0.31%
$ 37,140 $ 1,379
May 21, 10 PM $ 1.18
-0.05%
$ 37,281 $ 1,365
May 21, 9 PM $ 1.18
+0.18%
$ 37,496 $ 1,388
May 21, 8 PM $ 1.18
+0.57%
$ 37,350 $ 1,343
May 21, 7 PM $ 1.17
-0.21%
$ 37,062 $ 1,375
May 21, 6 PM $ 1.18
+0.58%
$ 37,294 $ 1,110
May 21, 5 PM $ 1.17
+1.66%
$ 37,064 $ 1,043