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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 11/12/2026 | Close | 0.562852$ | -0.0026 | -0.47% | High | 0.584213$ | -0.01 | -1.92% |
| Open | 0.565349$ | -0.02 | -3.69% | Low | 0.553379$ | -0.0008 | -0.14% | |
| 11/11/2026 | Close | 0.56549$ | -0.02 | -3.69% | High | 0.595666$ | -0.0035 | -0.59% |
| Open | 0.587016$ | +0.02 | 2.73% | Low | 0.554144$ | -0.0064 | -1.14% | |
| 11/10/2026 | Close | 0.587145$ | +0.02 | 2.77% | High | 0.599202$ | -0.0029 | -0.48% |
| Open | 0.571407$ | -0.03 | -5.07% | Low | 0.560506$ | +0.0026 | 0.47% | |
| 11/09/2026 | Close | 0.571347$ | -0.03 | -5.08% | High | 0.602106$ | -0.0048 | -0.79% |
| Open | 0.601909$ | -0.0025 | -0.41% | Low | 0.557861$ | -0.03 | -5.61% | |
| 11/08/2026 | Close | 0.601913$ | -0.0024 | -0.40% | High | 0.606899$ | -0.01 | -2.34% |
| Open | 0.604363$ | +0.02 | 3.41% | Low | 0.591027$ | +0.0066 | 1.13% | |
| 11/07/2026 | Close | 0.604301$ | +0.02 | 3.40% | High | 0.621453$ | -0.03 | -4.35% |
| Open | 0.584438$ | -0.06 | -8.80% | Low | 0.584438$ | +0.01 | 2.19% | |
| 11/06/2026 | Close | 0.584432$ | -0.06 | -8.81% | High | 0.649722$ | -0.0087 | -1.32% |
| Open | 0.64085$ | +0.02 | 3.67% | Low | 0.571928$ | -0.02 | -3.80% |