What historical data is shown for APT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Aptos (APT) Historical Data
APT
Layer-1
Aptos Historical Price Information — Daily APT Open, High, Low, Close & Volume
$0.5300
-7.02% 1D
Recently Viewed
1H-0.19%
1D-7.02%
1W-20.42%
1M-0.19%
Aptos (APT) has 90 days of daily open, high, low and close on file. Over that window APT ranged $0.5187 to $0.6619, closed at $0.5265 and is down 17.0% across the window.
Aptos — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.6619
Window low
$0.5187
First → last
-17.01%
Latest close
$0.5265
vs live
+0.66%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
APT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.5478 | $0.5511 | $0.5249 | $0.5265 | -3.89% | $237,564 | $458.24M |
| Sep 15, 2026 | $0.5893 | $0.5903 | $0.5424 | $0.5478 | -7.04% | $274,362 | $476.78M |
| Sep 14, 2026 | $0.5874 | $0.6089 | $0.5818 | $0.5893 | +0.32% | $165,823 | $512.90M |
| Sep 13, 2026 | $0.6017 | $0.6122 | $0.5825 | $0.5874 | -2.38% | $179,868 | $511.24M |
| Sep 12, 2026 | $0.5976 | $0.6235 | $0.5967 | $0.6017 | +0.69% | $150,313 | $523.69M |
| Sep 11, 2026 | $0.6406 | $0.6616 | $0.5895 | $0.5976 | -6.71% | $315,726 | $520.12M |
| Sep 10, 2026 | $0.6277 | $0.6550 | $0.6060 | $0.6406 | +2.06% | $243,431 | $557.55M |
| Sep 9, 2026 | $0.6476 | $0.6834 | $0.6190 | $0.6277 | -3.07% | $455,166 | $546.32M |
| Sep 8, 2026 | $0.6404 | $0.6800 | $0.6250 | $0.6476 | +1.12% | $333,282 | $563.64M |
| Sep 7, 2026 | $0.6249 | $0.6496 | $0.6120 | $0.6404 | +2.48% | $434,921 | $557.37M |
| Sep 6, 2026 | $0.6137 | $0.6335 | $0.6063 | $0.6249 | +1.82% | $301,604 | $543.88M |
| Sep 5, 2026 | $0.5803 | $0.6250 | $0.5778 | $0.6137 | +5.76% | $217,075 | $534.13M |
| Sep 4, 2026 | $0.6030 | $0.6060 | $0.5700 | $0.5803 | -3.76% | $260,177 | $505.06M |
| Sep 3, 2026 | $0.5858 | $0.6288 | $0.5748 | $0.6030 | +2.94% | $354,482 | $524.82M |
| Sep 2, 2026 | $0.5467 | $0.5882 | $0.5352 | $0.5858 | +7.15% | $239,551 | $509.85M |
| Sep 1, 2026 | $0.5357 | $0.5689 | $0.5293 | $0.5467 | +2.05% | $313,430 | $475.82M |
| Aug 31, 2026 | $0.5198 | $0.5370 | $0.5145 | $0.5357 | +3.06% | $236,511 | $466.25M |
| Aug 30, 2026 | $0.5432 | $0.5499 | $0.5090 | $0.5198 | -4.31% | $202,541 | $452.41M |
| Aug 29, 2026 | $0.5378 | $0.5476 | $0.5315 | $0.5432 | +1.00% | $120,200 | $472.77M |
| Aug 28, 2026 | $0.5738 | $0.5843 | $0.5310 | $0.5378 | -6.27% | $184,153 | $468.07M |
| Aug 27, 2026 | $0.5715 | $0.5881 | $0.5600 | $0.5738 | +0.40% | $168,808 | $499.41M |
| Aug 26, 2026 | $0.5622 | $0.5762 | $0.5503 | $0.5715 | +1.65% | $242,675 | $497.40M |
| Aug 25, 2026 | $0.6078 | $0.6223 | $0.5560 | $0.5622 | -7.50% | $290,865 | $489.31M |
| Aug 24, 2026 | $0.6392 | $0.6392 | $0.6000 | $0.6078 | -4.91% | $323,351 | $529.00M |
| Aug 23, 2026 | $0.6325 | $0.6632 | $0.5976 | $0.6392 | +1.06% | $415,799 | $556.33M |
| Aug 22, 2026 | $0.6485 | $0.7156 | $0.5953 | $0.6325 | -2.47% | $445,233 | $550.50M |
| Aug 21, 2026 | $0.5759 | $0.6560 | $0.5725 | $0.6485 | +12.61% | $623,735 | $564.42M |
| Aug 20, 2026 | $0.5621 | $0.5840 | $0.5555 | $0.5759 | +2.46% | $227,311 | $501.23M |
| Aug 19, 2026 | $0.5280 | $0.5680 | $0.5240 | $0.5621 | +6.46% | $205,883 | $489.22M |
| Aug 18, 2026 | $0.5313 | $0.5330 | $0.5178 | $0.5280 | -0.62% | $91,226 | $459.54M |
| Aug 17, 2026 | $0.5187 | $0.5344 | $0.5160 | $0.5313 | +2.43% | $304,530 | $462.42M |
| Aug 16, 2026 | $0.5369 | $0.5400 | $0.5150 | $0.5187 | -3.39% | $134,540 | $451.45M |
| Aug 15, 2026 | $0.5426 | $0.5467 | $0.5348 | $0.5369 | -1.05% | $85,289 | $467.29M |
| Aug 14, 2026 | $0.5610 | $0.5611 | $0.5331 | $0.5426 | -3.28% | $91,621 | $472.25M |
| Aug 13, 2026 | $0.5596 | $0.5688 | $0.5555 | $0.5610 | +0.25% | $85,194 | $488.27M |
| Aug 12, 2026 | $0.5793 | $0.5793 | $0.5540 | $0.5596 | -3.40% | $71,425 | $487.05M |
| Aug 11, 2026 | $0.5889 | $0.5903 | $0.5716 | $0.5793 | -1.63% | $61,242 | $504.19M |
| Aug 10, 2026 | $0.5894 | $0.5999 | $0.5851 | $0.5889 | -0.08% | $84,284 | $512.55M |
| Aug 9, 2026 | $0.6035 | $0.6150 | $0.5890 | $0.5894 | -2.34% | $135,015 | $512.98M |
| Aug 8, 2026 | $0.5792 | $0.6119 | $0.5748 | $0.6035 | +4.20% | $61,044 | $525.26M |
| Aug 7, 2026 | $0.5916 | $0.5959 | $0.5785 | $0.5792 | -2.10% | $115,756 | $504.11M |
| Aug 6, 2026 | $0.5925 | $0.6054 | $0.5855 | $0.5916 | -0.15% | $76,794 | $514.90M |
| Aug 5, 2026 | $0.5784 | $0.5971 | $0.5763 | $0.5925 | +2.44% | $66,396 | $515.68M |
| Aug 4, 2026 | $0.5756 | $0.5833 | $0.5698 | $0.5784 | +0.49% | $133,346 | $503.41M |
| Aug 3, 2026 | $0.5630 | $0.5794 | $0.5546 | $0.5756 | +2.24% | $177,599 | $500.97M |
| Aug 2, 2026 | $0.5525 | $0.5713 | $0.5525 | $0.5630 | +1.90% | $190,512 | $490.01M |
| Aug 1, 2026 | $0.5567 | $0.5617 | $0.5448 | $0.5525 | -0.75% | $143,313 | $480.87M |
| Jul 31, 2026 | $0.5697 | $0.5770 | $0.5521 | $0.5567 | -2.28% | $142,952 | $484.52M |
| Jul 30, 2026 | $0.5644 | $0.5836 | $0.5615 | $0.5697 | +0.94% | $106,627 | $495.84M |
| Jul 29, 2026 | $0.5875 | $0.5910 | $0.5510 | $0.5644 | -3.93% | $153,352 | $491.22M |
| Jul 28, 2026 | $0.5924 | $0.5937 | $0.5760 | $0.5875 | -0.83% | $113,750 | $511.33M |
| Jul 27, 2026 | $0.6285 | $0.6339 | $0.5900 | $0.5924 | -5.74% | $229,584 | $515.59M |
| Jul 26, 2026 | $0.6110 | $0.6385 | $0.6059 | $0.6285 | +2.86% | $191,134 | $547.01M |
| Jul 25, 2026 | $0.6019 | $0.6166 | $0.5934 | $0.6110 | +1.51% | $121,272 | $531.78M |
| Jul 24, 2026 | $0.6183 | $0.6279 | $0.5985 | $0.6019 | -2.65% | $111,673 | $523.86M |
| Jul 23, 2026 | $0.6229 | $0.6334 | $0.6065 | $0.6183 | -0.74% | $178,268 | $538.14M |
| Jul 22, 2026 | $0.6103 | $0.6302 | $0.6009 | $0.6229 | +2.06% | $132,696 | $542.14M |
| Jul 21, 2026 | $0.6054 | $0.6200 | $0.5964 | $0.6103 | +0.81% | $147,656 | $531.17M |
| Jul 20, 2026 | $0.5957 | $0.6077 | $0.5802 | $0.6054 | +1.63% | $215,754 | $526.91M |
| Jul 19, 2026 | $0.6086 | $0.6107 | $0.5903 | $0.5957 | -2.12% | $140,437 | $518.47M |
| Jul 18, 2026 | $0.6216 | $0.6284 | $0.6022 | $0.6086 | -2.09% | $100,531 | $529.69M |
| Jul 17, 2026 | $0.6101 | $0.6218 | $0.5919 | $0.6216 | +1.88% | $163,120 | $541.01M |
| Jul 16, 2026 | $0.6234 | $0.6258 | $0.6050 | $0.6101 | -2.13% | $135,751 | $531.00M |
| Jul 15, 2026 | $0.6211 | $0.6326 | $0.6114 | $0.6234 | +0.37% | $125,342 | $542.58M |
| Jul 14, 2026 | $0.5918 | $0.6281 | $0.5897 | $0.6211 | +4.95% | $223,719 | $540.57M |
| Jul 13, 2026 | $0.6103 | $0.6199 | $0.5795 | $0.5918 | -3.03% | $287,919 | $515.07M |
| Jul 12, 2026 | $0.6245 | $0.6300 | $0.6046 | $0.6103 | -2.27% | $168,868 | $531.17M |
| Jul 11, 2026 | $0.6298 | $0.6470 | $0.6239 | $0.6245 | -0.84% | $151,173 | $543.53M |
| Jul 10, 2026 | $0.6249 | $0.6370 | $0.6190 | $0.6298 | +0.78% | $223,540 | $548.15M |
| Jul 9, 2026 | $0.6174 | $0.6370 | $0.6134 | $0.6249 | +1.21% | $109,720 | $543.88M |
| Jul 8, 2026 | $0.6278 | $0.6359 | $0.5945 | $0.6174 | -1.66% | $205,383 | $537.35M |
| Jul 7, 2026 | $0.6315 | $0.6510 | $0.6190 | $0.6278 | -0.59% | $301,400 | $546.40M |
| Jul 6, 2026 | $0.6332 | $0.6452 | $0.6019 | $0.6315 | -0.27% | $171,978 | $549.63M |
| Jul 5, 2026 | $0.6277 | $0.6410 | $0.6126 | $0.6332 | +0.88% | $125,189 | $551.10M |
| Jul 4, 2026 | $0.6378 | $0.6466 | $0.6222 | $0.6277 | -1.58% | $180,918 | $546.32M |
| Jul 3, 2026 | $0.6090 | $0.6440 | $0.6077 | $0.6378 | +4.73% | $141,182 | $555.11M |
| Jul 2, 2026 | $0.5866 | $0.6260 | $0.5839 | $0.6090 | +3.82% | $219,936 | $530.04M |
| Jul 1, 2026 | $0.5716 | $0.6033 | $0.5600 | $0.5866 | +2.62% | $276,778 | $510.55M |
| Jun 30, 2026 | $0.5804 | $0.5806 | $0.5551 | $0.5716 | -1.52% | $205,892 | $497.49M |
| Jun 29, 2026 | $0.5745 | $0.5975 | $0.5663 | $0.5804 | +1.03% | $235,887 | $505.15M |
| Jun 28, 2026 | $0.5805 | $0.5908 | $0.5650 | $0.5745 | -1.03% | $160,026 | $500.02M |
| Jun 27, 2026 | $0.5987 | $0.6081 | $0.5792 | $0.5805 | -3.04% | $122,391 | $505.24M |
| Jun 26, 2026 | $0.5938 | $0.6130 | $0.5700 | $0.5987 | +0.83% | $245,417 | $521.08M |
| Jun 25, 2026 | $0.6305 | $0.6388 | $0.5732 | $0.5938 | -5.82% | $190,135 | $516.81M |
| Jun 24, 2026 | $0.6462 | $0.6556 | $0.5873 | $0.6305 | -2.43% | $179,891 | $548.75M |
| Jun 23, 2026 | $0.6619 | $0.6620 | $0.6160 | $0.6462 | -2.37% | $118,694 | $562.42M |
| Jun 22, 2026 | $0.6474 | $0.6862 | $0.6474 | $0.6619 | +2.24% | $159,498 | $576.08M |
| Jun 21, 2026 | $0.6460 | $0.6660 | $0.6446 | $0.6474 | +0.22% | $133,858 | $563.46M |
| Jun 20, 2026 | $0.6344 | $0.6498 | $0.6228 | $0.6460 | +1.83% | $240,762 | $562.25M |
| Jun 19, 2026 | $0.6427 | $0.6490 | $0.6138 | $0.6344 | — | $522,942 | $552.15M |
Aptos Historical Data FAQ
Window highs, lows, best/worst days and volume for AptosWhat is the all-time high for APT?
Aptos's record price is about $19.92. It currently trades at $0.5300, roughly 97.3% below that peak. The all-time low on record is $0.511162. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the APT market cap?
Aptos has a market capitalisation of about $461.77M, on roughly $73.44M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did APT change over this window?
Across 90 daily candles, close-to-close moved down 17.01%.
What were APT's high and low in this window?
In this sample, the highest trade print is about $0.7156 (Aug 22, 2026) and the lowest about $0.5090 (Aug 30, 2026).
What were APT's best and worst days in this window?
Best close-to-close day was about +12.61% (Aug 21, 2026); worst was -7.50% (Aug 25, 2026).