Open Price
$ 3.4553
High Price
$ 20.4000
Low Price
$ 3.4090
Close Price
$ 9.6136
Currency
| Time | Opening Price | High | Low | Closing Price | Volume |
|---|---|---|---|---|---|
| 2022-12-31 | $ 3.4179 | $ 3.5500 | $ 3.3226 | $ 3.4473 | $ 6,431,742 |
| 2022-12-30 | $ 3.2089 | $ 3.5000 | $ 3.1146 | $ 3.4186 | $ 7,449,616 |
| 2022-12-29 | $ 3.2350 | $ 3.2599 | $ 3.0660 | $ 3.2093 | $ 6,749,099 |
| 2022-12-28 | $ 3.5978 | $ 3.6100 | $ 3.1700 | $ 3.2357 | $ 10,126,603 |
| 2022-12-27 | $ 3.6444 | $ 3.6723 | $ 3.5277 | $ 3.5972 | $ 3,349,392 |
| 2022-12-26 | $ 3.5782 | $ 3.6525 | $ 3.5554 | $ 3.6449 | $ 2,760,869 |
| 2022-12-25 | $ 3.6950 | $ 3.7212 | $ 3.5208 | $ 3.5779 | $ 3,404,939 |
| 2022-12-24 | $ 3.7493 | $ 3.7786 | $ 3.6754 | $ 3.6950 | $ 1,744,000 |
| 2022-12-23 | $ 3.7089 | $ 3.8121 | $ 3.6898 | $ 3.7507 | $ 3,243,641 |
| 2022-12-22 | $ 3.7687 | $ 3.7870 | $ 3.5645 | $ 3.7102 | $ 5,532,798 |
Today In History
Top Trending Coins
About Aptos Historical Price Data