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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 10/22/2026 | Close | 0.819762$ | -0.0081 | -0.97% | High | 0.844428$ | +0.0009 | 0.10% |
| Open | 0.827678$ | +0.06 | 7.72% | Low | 0.813322$ | +0.06 | 8.34% | |
| 10/21/2026 | Close | 0.827832$ | +0.06 | 7.74% | High | 0.843564$ | +0.06 | 6.99% |
| Open | 0.768345$ | -0.01 | -1.82% | Low | 0.750736$ | -0.0040 | -0.53% | |
| 10/20/2026 | Close | 0.768345$ | -0.01 | -1.88% | High | 0.788459$ | -0.02 | -2.25% |
| Open | 0.782615$ | -0.01 | -1.65% | Low | 0.754767$ | +0.02 | 2.68% | |
| 10/19/2026 | Close | 0.78306$ | -0.01 | -1.61% | High | 0.806593$ | -0.05 | -5.64% |
| Open | 0.795772$ | -0.05 | -6.17% | Low | 0.735035$ | -0.04 | -5.58% | |
| 10/18/2026 | Close | 0.795857$ | -0.05 | -6.15% | High | 0.854839$ | -0.03 | -3.81% |
| Open | 0.848102$ | +0.01 | 1.72% | Low | 0.778461$ | -0.05 | -6.01% | |
| 10/17/2026 | Close | 0.84802$ | +0.01 | 1.71% | High | 0.888678$ | +0.05 | 5.48% |
| Open | 0.833798$ | +0.02 | 2.15% | Low | 0.828237$ | +0.07 | 9.45% | |
| 10/16/2026 | Close | 0.833732$ | +0.02 | 2.14% | High | 0.842473$ | -0.0058 | -0.68% |
| Open | 0.816225$ | -0.02 | -2.41% | Low | 0.756738$ | -0.03 | -3.83% |