Staked Aptos Coin Historical Data

STAPT Page 24
Download
Date Close Price change Market cap Trading volume
May 9, 4 PM $ 1.33
+0.50%
$ 42,040 $ 14,693
May 9, 3 PM $ 1.32
-0.46%
$ 41,836 $ 14,735
May 9, 2 PM $ 1.32
-0.29%
$ 41,948 $ 14,965
May 9, 1 PM $ 1.33
+0.02%
$ 42,034 $ 15,077
May 9, 12 PM $ 1.33
+0.27%
$ 42,145 $ 15,100
May 9, 11 AM $ 1.33
+0.25%
$ 42,115 $ 15,089
May 9, 10 AM $ 1.32
-0.10%
$ 41,933 $ 5,418
May 9, 9 AM $ 1.32
-1.78%
$ 41,989 $ 2,728
May 9, 8 AM $ 1.35
+0.45%
$ 42,752 $ 2,905
May 9, 7 AM $ 1.34
-0.30%
$ 42,490 $ 13,535
May 9, 6 AM $ 1.36
+0.23%
$ 42,949 $ 13,515
May 9, 5 AM $ 1.35
+0.23%
$ 42,742 $ 13,582
May 9, 4 AM $ 1.36
-0.01%
$ 43,038 $ 13,505
May 9, 3 AM $ 1.37
+0.43%
$ 43,348 $ 13,204
May 9, 2 AM $ 1.36
+0.15%
$ 43,195 $ 13,312
May 9, 1 AM $ 1.36
+0.18%
$ 43,094 $ 14,536
May 9, 12 AM $ 1.36
+0.76%
$ 43,051 $ 14,466
May 8, 11 PM $ 1.35
-0.75%
$ 42,794 $ 14,543
May 8, 10 PM $ 1.36
-0.99%
$ 42,961 $ 14,559
May 8, 9 PM $ 1.37
+0.08%
$ 43,379 $ 14,496
May 8, 8 PM $ 1.36
+1.04%
$ 42,996 $ 14,578
May 8, 7 PM $ 1.35
+1.21%
$ 42,760 $ 14,316
May 8, 6 PM $ 1.33
+1.02%
$ 42,072 $ 14,243
May 8, 5 PM $ 1.31
+2.25%
$ 41,650 $ 14,165
May 8, 4 PM $ 1.29
+0.24%
$ 40,811 $ 13,862
May 8, 3 PM $ 1.27
-1.15%
$ 40,202 $ 13,851
May 8, 2 PM $ 1.27
+0.73%
$ 40,236 $ 13,745
May 8, 1 PM $ 1.27
-0.78%
$ 40,166 $ 13,717
May 8, 12 PM $ 1.27
-0.45%
$ 40,205 $ 13,707
May 8, 11 AM $ 1.27
-0.23%
$ 40,208 $ 13,603
May 8, 10 AM $ 1.27
+1.34%
$ 40,178 $ 13,483
May 8, 9 AM $ 1.26
+0.45%
$ 39,936 $ 13,350
May 8, 8 AM $ 1.25
+0.44%
$ 39,761 $ 13,185
May 8, 7 AM $ 1.24
+0.10%
$ 39,393 $ 2,481
May 8, 6 AM $ 1.24
-0.79%
$ 39,279 $ 2,567
May 8, 5 AM $ 1.25
+0.09%
$ 39,716 $ 2,590
May 8, 4 AM $ 1.26
+0.48%
$ 40,050 $ 2,638
May 8, 3 AM $ 1.26
+0.98%
$ 39,835 $ 2,649
May 8, 2 AM $ 1.24
-0.24%
$ 39,335 $ 2,666
May 8, 1 AM $ 1.24
-0.09%
$ 39,304 $ 1,509
May 8, 12 AM $ 1.24
+0.48%
$ 39,339 $ 1,567
May 7, 11 PM $ 1.23
+0.87%
$ 39,104 $ 1,505
May 7, 10 PM $ 1.23
-0.43%
$ 38,845 $ 1,504
May 7, 9 PM $ 1.23
+0.14%
$ 39,063 $ 1,512
May 7, 8 PM $ 1.24
-0.01%
$ 39,206 $ 1,508
May 7, 7 PM $ 1.23
+0.31%
$ 39,039 $ 1,581
May 7, 6 PM $ 1.23
+1.05%
$ 39,131 $ 1,568
May 7, 5 PM $ 1.22
-0.18%
$ 38,575 $ 1,564
May 7, 4 PM $ 1.22
+0.30%
$ 38,620 $ 1,588
May 7, 3 PM $ 1.21
-0.14%
$ 38,392 $ 1,619