Aptos OHLC
Interval:
Currency:
From:
To:
* Weeks as per ISO-8601. Day starts at UTC 00:00. Weeks start on Monday UTC 00:00 and end on Sunday.
Price data by
CoinGecko| Date | Price | Net Change | Change [%] | Price | Net Change | Change [%] | ||
|---|---|---|---|---|---|---|---|---|
| 07/25/2026 | Close | 0.601239$ | -0.02 | -2.61% | High | 0.626352$ | -0.0061 | -0.96% |
| Open | 0.61706$ | -0.0041 | -0.67% | Low | 0.59884$ | -0.0082 | -1.35% | |
| 07/24/2026 | Close | 0.617379$ | -0.0030 | -0.48% | High | 0.632435$ | +0.0040 | 0.64% |
| Open | 0.621198$ | +0.01 | 1.91% | Low | 0.607038$ | +0.0061 | 1.01% | |
| 07/23/2026 | Close | 0.62033$ | +0.01 | 1.92% | High | 0.628405$ | +0.0099 | 1.60% |
| Open | 0.609572$ | +0.0046 | 0.76% | Low | 0.600979$ | +0.0042 | 0.71% | |
| 07/22/2026 | Close | 0.608672$ | +0.0044 | 0.74% | High | 0.618501$ | +0.01 | 2.22% |
| Open | 0.604958$ | +0.01 | 1.74% | Low | 0.59677$ | +0.02 | 2.74% | |
| 07/21/2026 | Close | 0.604226$ | +0.0095 | 1.61% | High | 0.605077$ | -0.0035 | -0.57% |
| Open | 0.594583$ | -0.01 | -2.24% | Low | 0.580848$ | -0.0097 | -1.64% | |
| 07/20/2026 | Close | 0.594677$ | -0.01 | -2.23% | High | 0.608534$ | -0.02 | -2.65% |
| Open | 0.608191$ | -0.01 | -2.08% | Low | 0.590543$ | -0.01 | -1.92% | |
| 07/19/2026 | Close | 0.608252$ | -0.01 | -1.93% | High | 0.625125$ | +0.0049 | 0.79% |
| Open | 0.621095$ | +0.01 | 1.83% | Low | 0.602096$ | +0.0099 | 1.67% |