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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 07/04/2026 | Close | 0.63722$ | +0.03 | 4.77% | High | 0.640134$ | +0.02 | 2.63% |
| Open | 0.60793$ | +0.02 | 3.77% | Low | 0.60793$ | +0.02 | 4.02% | |
| 07/03/2026 | Close | 0.608199$ | +0.02 | 3.89% | High | 0.623734$ | +0.02 | 3.78% |
| Open | 0.585828$ | +0.02 | 2.71% | Low | 0.584422$ | +0.02 | 3.69% | |
| 07/02/2026 | Close | 0.58544$ | +0.02 | 2.71% | High | 0.600988$ | +0.02 | 3.73% |
| Open | 0.570365$ | -0.0090 | -1.55% | Low | 0.56365$ | +0.0080 | 1.43% | |
| 07/01/2026 | Close | 0.570016$ | -0.0087 | -1.50% | High | 0.579366$ | -0.01 | -2.36% |
| Open | 0.579366$ | +0.0057 | 1.00% | Low | 0.555677$ | -0.01 | -1.98% | |
| 06/30/2026 | Close | 0.578712$ | +0.0039 | 0.68% | High | 0.593393$ | +0.0046 | 0.77% |
| Open | 0.573649$ | -0.0069 | -1.20% | Low | 0.566896$ | +0.0009 | 0.15% | |
| 06/29/2026 | Close | 0.574799$ | -0.0060 | -1.04% | High | 0.588835$ | -0.02 | -2.82% |
| Open | 0.580592$ | -0.02 | -2.78% | Low | 0.566029$ | -0.01 | -2.32% | |
| 06/28/2026 | Close | 0.580826$ | -0.02 | -2.89% | High | 0.605934$ | -0.0046 | -0.75% |
| Open | 0.597217$ | +0.0045 | 0.77% | Low | 0.579471$ | +0.0069 | 1.20% |