Market Cap $3.49T
1.4%
Volume 24h $170.29B
-57.82%
BTC % 59.46%
-0.53%
ETH % 8.64%
-2.31%
Coins
31.994
+2
Exchanges
885
Last update
1 minute ago
Aperture Finance (APTR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-31 2025 | $0.00121366 | $0.0011754 | $0.00124189 | $0.00120301 | $232,207 | - |
| May-30 2025 | $0.00120751 | $0.00120751 | $0.00129592 | $0.00129175 | $238,594 | - |
| May-29 2025 | $0.00126518 | $0.00120707 | $0.00129737 | $0.0012797 | $177,626 | - |
| May-28 2025 | $0.00126101 | $0.00123429 | $0.00126624 | $0.0012501 | $145,381 | - |
| May-27 2025 | $0.00125148 | $0.00124961 | $0.00129744 | $0.00126908 | $139,922 | - |
| May-26 2025 | $0.00125297 | $0.00124582 | $0.00129909 | $0.00126869 | $156,573 | - |
| May-25 2025 | $0.00128038 | $0.00127401 | $0.00144489 | $0.00129957 | $296,497 | - |
| May-24 2025 | $0.00129389 | $0.00123713 | $0.00159857 | $0.00125899 | $260,706 | - |
| May-23 2025 | $0.00126019 | $0.00126019 | $0.00141405 | $0.00135405 | $160,484 | - |
| May-22 2025 | $0.00136143 | $0.00128518 | $0.00138953 | $0.00129164 | $86,833 | - |
| May-21 2025 | $0.00129786 | $0.00126127 | $0.00132095 | $0.00131677 | $69,754 | - |
| May-20 2025 | $0.00132962 | $0.00127725 | $0.00154028 | $0.00154028 | $170,324 | - |
| May-19 2025 | $0.00143802 | $0.00130979 | $0.00179257 | $0.00135505 | $231,900 | - |
| May-18 2025 | $0.00135904 | $0.00130485 | $0.00137616 | $0.00132942 | $78,931 | - |
| May-17 2025 | $0.00132904 | $0.00130439 | $0.00136364 | $0.00135387 | $73,937 | - |