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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 09/04/2026 | Close | 0.602681$ | +0.02 | 2.93% | High | 0.628406$ | +0.04 | 6.95% |
| Open | 0.585509$ | +0.04 | 7.20% | Low | 0.575642$ | +0.04 | 7.28% | |
| 09/03/2026 | Close | 0.585509$ | +0.04 | 7.16% | High | 0.587581$ | +0.02 | 3.58% |
| Open | 0.546187$ | +0.01 | 1.99% | Low | 0.536574$ | +0.0072 | 1.35% | |
| 09/02/2026 | Close | 0.546413$ | +0.01 | 1.94% | High | 0.567256$ | +0.03 | 5.59% |
| Open | 0.535524$ | +0.02 | 3.41% | Low | 0.52941$ | +0.01 | 2.68% | |
| 09/01/2026 | Close | 0.536025$ | +0.02 | 3.38% | High | 0.537247$ | -0.01 | -2.24% |
| Open | 0.517872$ | -0.02 | -4.60% | Low | 0.515585$ | +0.0044 | 0.87% | |
| 08/31/2026 | Close | 0.518482$ | -0.02 | -4.45% | High | 0.54957$ | +0.0023 | 0.43% |
| Open | 0.54285$ | +0.0041 | 0.76% | Low | 0.511162$ | -0.02 | -3.86% | |
| 08/30/2026 | Close | 0.542621$ | +0.0041 | 0.76% | High | 0.547242$ | -0.04 | -6.24% |
| Open | 0.538771$ | -0.03 | -6.09% | Low | 0.531671$ | -0.0018 | -0.33% | |
| 08/29/2026 | Close | 0.538548$ | -0.04 | -6.12% | High | 0.583632$ | -0.0027 | -0.47% |
| Open | 0.573706$ | +0.0028 | 0.49% | Low | 0.533432$ | -0.03 | -4.81% |