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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 08/14/2026 | Close | 0.559292$ | -7.20e-5 | -0.01% | High | 0.567749$ | -0.01 | -1.91% |
| Open | 0.559213$ | -0.02 | -3.38% | Low | 0.55524$ | +0.0005 | 0.09% | |
| 08/13/2026 | Close | 0.559364$ | -0.02 | -3.36% | High | 0.578791$ | -0.01 | -1.90% |
| Open | 0.578791$ | -0.0090 | -1.54% | Low | 0.554747$ | -0.02 | -2.78% | |
| 08/12/2026 | Close | 0.578793$ | -0.0086 | -1.46% | High | 0.590001$ | -0.0090 | -1.51% |
| Open | 0.587836$ | -0.0012 | -0.21% | Low | 0.570612$ | -0.01 | -2.45% | |
| 08/11/2026 | Close | 0.587397$ | -0.0017 | -0.28% | High | 0.599046$ | -0.01 | -2.25% |
| Open | 0.589055$ | -0.01 | -2.30% | Low | 0.584962$ | -0.0038 | -0.65% | |
| 08/10/2026 | Close | 0.589055$ | -0.01 | -2.28% | High | 0.612853$ | +0.0018 | 0.30% |
| Open | 0.602902$ | +0.02 | 4.09% | Low | 0.588783$ | +0.01 | 2.43% | |
| 08/09/2026 | Close | 0.602796$ | +0.02 | 4.04% | High | 0.611042$ | +0.02 | 2.75% |
| Open | 0.579233$ | -0.01 | -1.92% | Low | 0.574805$ | -0.0033 | -0.58% | |
| 08/08/2026 | Close | 0.579398$ | -0.01 | -1.88% | High | 0.594692$ | -0.0099 | -1.64% |
| Open | 0.590554$ | -0.0016 | -0.27% | Low | 0.578131$ | -0.0073 | -1.25% |