Apertum
APTM
Rank #903
$0.4580
Updated 25 days ago
Market Cap
$29.79M
24h Volume
$1.08M
Avg Volume (90d)
$2.27M
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 |