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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 10/01/2026 | Close | 0.77034$ | -0.02 | -2.48% | High | 0.822048$ | -0.03 | -3.65% |
| Open | 0.78994$ | -0.04 | -4.76% | Low | 0.758421$ | -0.02 | -2.88% | |
| 09/30/2026 | Close | 0.78994$ | -0.04 | -4.82% | High | 0.853207$ | -0.02 | -2.34% |
| Open | 0.829449$ | -0.03 | -3.97% | Low | 0.780884$ | -0.02 | -1.93% | |
| 09/29/2026 | Close | 0.829904$ | -0.03 | -3.92% | High | 0.873666$ | -0.0003 | -0.04% |
| Open | 0.863757$ | +0.01 | 1.35% | Low | 0.796221$ | -0.04 | -4.27% | |
| 09/28/2026 | Close | 0.86374$ | +0.01 | 1.40% | High | 0.873975$ | -0.01 | -1.59% |
| Open | 0.852236$ | -0.02 | -2.29% | Low | 0.831696$ | +0.0080 | 0.97% | |
| 09/27/2026 | Close | 0.851833$ | -0.02 | -2.33% | High | 0.888071$ | +0.0040 | 0.45% |
| Open | 0.872198$ | +0.06 | 7.80% | Low | 0.823677$ | +0.03 | 4.29% | |
| 09/26/2026 | Close | 0.872198$ | +0.06 | 7.77% | High | 0.884076$ | +0.04 | 4.24% |
| Open | 0.809115$ | +0.05 | 7.27% | Low | 0.789766$ | +0.05 | 6.17% | |
| 09/25/2026 | Close | 0.809294$ | +0.06 | 7.31% | High | 0.848086$ | -0.0091 | -1.07% |
| Open | 0.754282$ | -0.07 | -8.99% | Low | 0.743902$ | -0.0078 | -1.04% |