Apertum
APTM
Rank #903
$0.5363
Updated 7 days ago
Market Cap
$33.95M
24h Volume
$852.86K
Avg Volume (90d)
$5.24M
24h High/Low
$0.5897
$0.5332
$0.5332
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Avalanche L1
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |