Apertum
APTM
Rank #903
$0.4580
Updated 25 days ago
Market Cap
$29.79M
24h Volume
$1.08M
Avg Volume (6m)
$5.14M
24h High/Low
$0.4586
$0.4221
$0.4221
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Avalanche L1
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4580 | $0.4586 | $0.4221 | $0.4580 | $1.08M | $29.79M |
| Dec 2, 2025 | $0.4232 | $0.4498 | $0.4215 | $0.4474 | $898.69K | $27.97M |
| Dec 1, 2025 | $0.4453 | $0.4453 | $0.4144 | $0.4239 | $980.37K | $27.83M |
| Nov 30, 2025 | $0.4194 | $0.4464 | $0.4194 | $0.4458 | $960.09K | $28.10M |
| Nov 29, 2025 | $0.4056 | $0.4194 | $0.4056 | $0.4194 | $951.33K | $26.62M |
| Nov 28, 2025 | $0.4118 | $0.4118 | $0.4026 | $0.4054 | $983.45K | $26.31M |
| Nov 27, 2025 | $0.3973 | $0.4108 | $0.3964 | $0.4091 | $936.20K | $26.03M |
| Nov 26, 2025 | $0.4075 | $0.4121 | $0.3956 | $0.3998 | $946.85K | $25.96M |
| Nov 25, 2025 | $0.4072 | $0.4081 | $0.3921 | $0.4065 | $844.77K | $25.77M |
| Nov 24, 2025 | $0.3979 | $0.4062 | $0.3965 | $0.4060 | $846.20K | $25.84M |
| Nov 23, 2025 | $0.4050 | $0.4050 | $0.3977 | $0.3990 | $855.12K | $25.82M |
| Nov 22, 2025 | $0.4085 | $0.4184 | $0.4025 | $0.4029 | $726.20K | $26.33M |
| Nov 21, 2025 | $0.4244 | $0.4291 | $0.4056 | $0.4114 | $615.21K | $26.75M |
| Nov 20, 2025 | $0.4305 | $0.4398 | $0.4192 | $0.4262 | $626.92K | $27.66M |
| Nov 19, 2025 | $0.4644 | $0.4680 | $0.4182 | $0.4352 | $753.00K | $28.68M |
| Nov 18, 2025 | $0.4633 | $0.4659 | $0.4450 | $0.4647 | $898.52K | $29.30M |
| Nov 17, 2025 | $0.4818 | $0.4866 | $0.4611 | $0.4637 | $749.98K | $30.24M |
| Nov 16, 2025 | $0.4555 | $0.4881 | $0.4449 | $0.4791 | $815.32K | $29.20M |
| Nov 15, 2025 | $0.4876 | $0.4876 | $0.4492 | $0.4562 | $808.43K | $29.36M |
| Nov 14, 2025 | $0.5094 | $0.5100 | $0.4883 | $0.4934 | $793.69K | $31.91M |
| Nov 13, 2025 | $0.5260 | $0.5339 | $0.5038 | $0.5080 | $750.69K | $33.17M |
| Nov 12, 2025 | $0.5301 | $0.5343 | $0.5231 | $0.5264 | $826.07K | $33.46M |
| Nov 11, 2025 | $0.5363 | $0.5897 | $0.5332 | $0.5363 | $852.86K | $33.95M |
| Nov 10, 2025 | $0.5818 | $0.5818 | $0.5818 | $0.5818 | $573.47K | $36.78M |
| Nov 9, 2025 | $0.5816 | $0.5816 | $0.5816 | $0.5816 | $863.31K | $36.67M |
| Nov 8, 2025 | $0.5888 | $0.5888 | $0.5888 | $0.5888 | $791.68K | $37.08M |
| Nov 7, 2025 | $0.5895 | $0.5895 | $0.5895 | $0.5895 | $960.81K | $37.19M |
| Nov 6, 2025 | $0.5700 | $0.5700 | $0.5700 | $0.5700 | $789.71K | $35.85M |
| Nov 5, 2025 | $0.5726 | $0.5726 | $0.5726 | $0.5726 | $798.70K | $35.94M |
| Nov 4, 2025 | $0.5682 | $0.5682 | $0.5682 | $0.5682 | $842.66K | $35.64M |
| Nov 3, 2025 | $0.5780 | $0.5780 | $0.5780 | $0.5780 | $1.10M | $36.22M |
| Nov 2, 2025 | $0.5818 | $0.5818 | $0.5818 | $0.5818 | $706.12K | $36.41M |
| Nov 1, 2025 | $0.5849 | $0.5849 | $0.5849 | $0.5849 | $998.12K | $36.57M |
| Oct 31, 2025 | $0.5747 | $0.5747 | $0.5747 | $0.5747 | $828.92K | $35.85M |
| Oct 30, 2025 | $0.5795 | $0.5795 | $0.5795 | $0.5795 | $1.12M | $35.93M |
| Oct 29, 2025 | $0.5724 | $0.5724 | $0.5724 | $0.5724 | $931.52K | $35.69M |
| Oct 28, 2025 | $0.6380 | $0.6380 | $0.6380 | $0.6380 | $1.02M | $39.64M |
| Oct 27, 2025 | $0.6207 | $0.6207 | $0.6207 | $0.6207 | $1.19M | $38.51M |
| Oct 26, 2025 | $0.7226 | $0.7226 | $0.7226 | $0.7226 | $1.29M | $44.87M |
| Oct 25, 2025 | $0.7289 | $0.7289 | $0.7289 | $0.7289 | $1.07M | $44.90M |
| Oct 24, 2025 | $0.7627 | $0.7627 | $0.7627 | $0.7627 | $1.49M | $47.13M |
| Oct 23, 2025 | $0.7508 | $0.7508 | $0.7508 | $0.7508 | $1.79M | $46.62M |
| Oct 22, 2025 | $0.7651 | $0.7651 | $0.7651 | $0.7651 | $2.23M | $47.15M |
| Oct 21, 2025 | $0.8033 | $0.8033 | $0.8033 | $0.8033 | $2.98M | $49.41M |
| Oct 20, 2025 | $0.7975 | $0.7975 | $0.7975 | $0.7975 | $3.03M | $48.99M |
| Oct 19, 2025 | $0.8105 | $0.8105 | $0.8105 | $0.8105 | $3.56M | $49.71M |
| Oct 18, 2025 | $0.8004 | $0.8004 | $0.8004 | $0.8004 | $3.93M | $49.03M |
| Oct 17, 2025 | $0.7871 | $0.7871 | $0.7871 | $0.7871 | $3.89M | $48.17M |
| Oct 16, 2025 | $0.8315 | $0.8315 | $0.8315 | $0.8315 | $4.19M | $50.78M |
| Oct 15, 2025 | $0.8365 | $0.8365 | $0.8365 | $0.8365 | $4.27M | $50.96M |
| Oct 14, 2025 | $0.8633 | $0.8633 | $0.8633 | $0.8633 | $4.03M | $52.47M |
| Oct 13, 2025 | $0.8771 | $0.8771 | $0.8771 | $0.8771 | $4.63M | $53.18M |
| Oct 12, 2025 | $0.8734 | $0.8734 | $0.8734 | $0.8734 | $4.44M | $52.98M |
| Oct 11, 2025 | $0.8848 | $0.8848 | $0.8848 | $0.8848 | $4.33M | $53.56M |
| Oct 10, 2025 | $0.8680 | $0.8680 | $0.8680 | $0.8680 | $3.90M | $52.34M |
| Oct 9, 2025 | $0.9560 | $0.9560 | $0.9560 | $0.9560 | $4.74M | $57.36M |
| Oct 8, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $4.66M | $61.41M |
| Oct 7, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $5.13M | $66.05M |
| Oct 6, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $5.09M | $68.00M |
| Oct 5, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $5.47M | $70.07M |
| Oct 4, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $5.53M | $70.55M |
| Oct 3, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $5.87M | $71.51M |
| Oct 2, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $6.46M | $72.43M |
| Oct 1, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $6.15M | $71.30M |
| Sep 30, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $6.35M | $72.11M |
| Sep 29, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $6.11M | $70.79M |
| Sep 28, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $6.20M | $71.57M |
| Sep 27, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $6.15M | $72.57M |
| Sep 26, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $6.18M | $73.05M |
| Sep 25, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $6.46M | $74.25M |
| Sep 24, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $6.37M | $75.11M |
| Sep 23, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $6.18M | $74.29M |
| Sep 22, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $6.43M | $76.30M |
| Sep 21, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $6.42M | $75.97M |
| Sep 20, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $6.48M | $76.19M |
| Sep 19, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $6.39M | $75.86M |
| Sep 18, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $6.22M | $73.59M |
| Sep 17, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $6.35M | $76.26M |
| Sep 16, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $6.63M | $76.12M |
| Sep 15, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $6.75M | $78.30M |
| Sep 14, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $6.73M | $78.43M |
| Sep 13, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $6.80M | $79.74M |
| Sep 12, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $7.76M | $76.91M |
| Sep 11, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $7.62M | $80.15M |
| Sep 10, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $8.05M | $80.05M |
| Sep 9, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $8.20M | $83.01M |
| Sep 8, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $8.22M | $78.38M |
| Sep 7, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $8.17M | $85.52M |
| Sep 6, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $8.41M | $86.31M |
| Sep 5, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $8.46M | $85.23M |
| Sep 4, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $8.63M | $86.25M |
| Sep 3, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $8.87M | $86.20M |
| Sep 2, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $8.79M | $86.12M |
| Sep 1, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $9.09M | $86.90M |
| Aug 31, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $9.13M | $86.92M |
| Aug 30, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $8.62M | $86.47M |
| Aug 29, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $8.62M | $87.75M |
| Aug 28, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $9.16M | $87.59M |
| Aug 27, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $8.95M | $86.15M |
| Aug 26, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $9.10M | $85.81M |
| Aug 25, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $8.77M | $86.87M |
| Aug 24, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $8.78M | $86.26M |
| Aug 23, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $8.76M | $29.86M |
| Aug 22, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $8.54M | $29.45M |
| Aug 21, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $8.91M | $27.97M |
| Aug 20, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $8.92M | $27.66M |
| Aug 19, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $8.87M | $27.63M |
| Aug 18, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $9.36M | $27.41M |
| Aug 17, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $8.93M | $27.38M |
| Aug 16, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $8.79M | $27.23M |
| Aug 15, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $8.84M | $27.33M |
| Aug 14, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $8.93M | $27.31M |
| Aug 13, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $9.14M | $27.12M |
| Aug 12, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $8.96M | $26.74M |
| Aug 11, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $9.13M | $25.90M |
| Aug 10, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $9.51M | $25.72M |
| Aug 9, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $9.19M | $26.18M |
| Aug 8, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $9.01M | $25.95M |
| Aug 7, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $9.17M | $25.60M |
| Aug 6, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $8.40M | $24.91M |
| Aug 5, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $7.54M | $24.13M |
| Aug 4, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $7.86M | $24.68M |
| Aug 3, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $7.81M | $24.44M |
| Aug 2, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $7.80M | $24.96M |
| Aug 1, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $8.55M | $25.30M |
| Jul 31, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $8.45M | $24.66M |
| Jul 30, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $7.62M | $22.67M |
| Jul 29, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $5.04M | $21.91M |
| Jul 28, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $7.64M | $20.96M |
| Jul 27, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $7.36M | $19.62M |
| Jul 26, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $8.05M | $20.16M |
| Jul 25, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $6.21M | $15.63M |
| Jul 24, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $5.57M | $13.55M |
| Jul 23, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $5.45M | $13.06M |
| Jul 22, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $5.02M | $11.85M |
| Jul 21, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $4.88M | $11.42M |
| Jul 20, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $5.38M | $12.60M |
| Jul 19, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $5.62M | $13.03M |
| Jul 18, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $5.94M | $13.15M |
| Jul 17, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $5.86M | $13.00M |
| Jul 16, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $5.96M | $13.04M |
| Jul 15, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $5.42M | $12.45M |
| Jul 14, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $5.91M | $12.85M |
| Jul 13, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $6.19M | $12.68M |
| Jul 12, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $5.91M | $12.46M |
| Jul 11, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $6.01M | $12.24M |
| Jul 10, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $5.76M | $11.11M |
| Jul 9, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $5.46M | $10.31M |
| Jul 8, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $4.81M | $9.22M |
| Jul 7, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $4.84M | $9.02M |
| Jul 6, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $5.21M | $9.09M |
| Jul 5, 2025 | $0.9688 | $0.9688 | $0.9688 | $0.9688 | $4.78M | $8.35M |
| Jul 4, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $5.40M | $9.55M |
| Jul 3, 2025 | $0.9393 | $0.9393 | $0.9393 | $0.9393 | $4.97M | $7.99M |
| Jul 2, 2025 | $0.7984 | $0.7984 | $0.7984 | $0.7984 | $4.20M | $6.74M |
| Jul 1, 2025 | $0.7571 | $0.7571 | $0.7571 | $0.7571 | $4.21M | $6.32M |
| Jun 30, 2025 | $0.8330 | $0.8330 | $0.8330 | $0.8330 | $4.44M | $6.83M |
| Jun 29, 2025 | $0.8374 | $0.8374 | $0.8374 | $0.8374 | $4.55M | $6.78M |
| Jun 28, 2025 | $0.8742 | $0.8742 | $0.8742 | $0.8742 | $3.85M | $7.00M |