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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 09/13/2026 | Close | 0.600916$ | +0.0046 | 0.77% | High | 0.622806$ | -0.04 | -5.63% |
| Open | 0.596326$ | -0.05 | -7.09% | Low | 0.595831$ | +0.0052 | 0.89% | |
| 09/12/2026 | Close | 0.596297$ | -0.05 | -7.10% | High | 0.659956$ | +0.0054 | 0.82% |
| Open | 0.641855$ | +0.01 | 2.26% | Low | 0.590591$ | -0.02 | -3.46% | |
| 09/11/2026 | Close | 0.641854$ | +0.01 | 2.26% | High | 0.654584$ | -0.03 | -4.18% |
| Open | 0.627681$ | -0.02 | -3.15% | Low | 0.611745$ | -0.01 | -1.86% | |
| 09/10/2026 | Close | 0.627645$ | -0.02 | -3.11% | High | 0.683128$ | +0.01 | 1.82% |
| Open | 0.648081$ | +0.0079 | 1.23% | Low | 0.623327$ | -0.0025 | -0.41% | |
| 09/09/2026 | Close | 0.647802$ | +0.0075 | 1.17% | High | 0.670891$ | +0.02 | 3.42% |
| Open | 0.640205$ | +0.02 | 2.62% | Low | 0.625868$ | +0.01 | 2.27% | |
| 09/08/2026 | Close | 0.640293$ | +0.02 | 2.54% | High | 0.648732$ | +0.02 | 2.58% |
| Open | 0.623876$ | +0.0098 | 1.59% | Low | 0.611953$ | +0.0028 | 0.46% | |
| 09/07/2026 | Close | 0.624418$ | +0.01 | 1.67% | High | 0.6324$ | +0.0075 | 1.20% |
| Open | 0.614109$ | +0.03 | 5.90% | Low | 0.609139$ | +0.03 | 5.38% |