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
$0.6168
+0.47% 1D
Recently Viewed
1H+0.33%
1D+0.47%
1W-11.30%
1M-23.05%
Aptos (APT) has 90 days of daily open, high, low and close on file. Over that window APT ranged $0.5187 to $0.9014, closed at $0.6161 and is up 6.4% across the window.
Aptos — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.9014
Window low
$0.5187
First → last
+6.37%
Latest close
$0.6161
vs live
+0.11%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.6180 | $0.6199 | $0.5945 | $0.6161 | -0.31% | $26,716 | $544.60M |
| Nov 3, 2026 | $0.6228 | $0.6291 | $0.6073 | $0.6180 | -0.77% | $147,007 | $546.27M |
| Nov 2, 2026 | $0.6295 | $0.6390 | $0.6143 | $0.6228 | -1.06% | $117,990 | $550.52M |
| Nov 1, 2026 | $0.6333 | $0.6415 | $0.6162 | $0.6295 | -0.60% | $99,505 | $556.44M |
| Oct 31, 2026 | $0.6505 | $0.6561 | $0.6294 | $0.6333 | -2.64% | $142,077 | $559.80M |
| Oct 30, 2026 | $0.6168 | $0.6565 | $0.5780 | $0.6505 | +5.46% | $288,205 | $575.00M |
| Oct 29, 2026 | $0.7008 | $0.7066 | $0.6053 | $0.6168 | -11.99% | $329,739 | $545.21M |
| Oct 28, 2026 | $0.6967 | $0.7246 | $0.6762 | $0.7008 | +0.59% | $223,363 | $619.47M |
| Oct 27, 2026 | $0.6982 | $0.7010 | $0.6746 | $0.6967 | -0.21% | $168,414 | $615.84M |
| Oct 26, 2026 | $0.7022 | $0.7130 | $0.6850 | $0.6982 | -0.57% | $206,679 | $617.17M |
| Oct 25, 2026 | $0.7168 | $0.7193 | $0.6888 | $0.7022 | -2.04% | $127,255 | $620.70M |
| Oct 24, 2026 | $0.7368 | $0.7392 | $0.6950 | $0.7168 | -2.71% | $236,965 | $633.61M |
| Oct 23, 2026 | $0.7532 | $0.7803 | $0.7175 | $0.7368 | -2.18% | $286,136 | $651.29M |
| Oct 22, 2026 | $0.8207 | $0.8400 | $0.7507 | $0.7532 | -8.22% | $522,060 | $665.78M |
| Oct 21, 2026 | $0.8288 | $0.8459 | $0.8140 | $0.8207 | -0.98% | $256,779 | $725.45M |
| Oct 20, 2026 | $0.7688 | $0.8448 | $0.7485 | $0.8288 | +7.80% | $613,601 | $732.61M |
| Oct 19, 2026 | $0.7839 | $0.7898 | $0.7546 | $0.7688 | -1.93% | $237,179 | $679.57M |
| Oct 18, 2026 | $0.7965 | $0.8082 | $0.7345 | $0.7839 | -1.58% | $346,049 | $692.92M |
| Oct 17, 2026 | $0.8494 | $0.8556 | $0.7738 | $0.7965 | -6.23% | $291,804 | $704.06M |
| Oct 16, 2026 | $0.8349 | $0.8896 | $0.8273 | $0.8494 | +1.74% | $856,694 | $750.82M |
| Oct 15, 2026 | $0.8170 | $0.8435 | $0.7510 | $0.8349 | +2.19% | $486,824 | $738.00M |
| Oct 14, 2026 | $0.8370 | $0.8495 | $0.7869 | $0.8170 | -2.39% | $460,749 | $722.18M |
| Oct 13, 2026 | $0.7941 | $0.8639 | $0.7626 | $0.8370 | +5.40% | $551,148 | $739.86M |
| Oct 12, 2026 | $0.9014 | $0.9151 | $0.7941 | $0.7941 | -11.90% | $803,270 | $701.94M |
| Oct 11, 2026 | $0.8699 | $0.9636 | $0.8375 | $0.9014 | +3.62% | $859,904 | $796.78M |
| Oct 10, 2026 | $0.8150 | $0.8777 | $0.8080 | $0.8699 | +6.74% | $576,982 | $768.94M |
| Oct 9, 2026 | $0.7368 | $0.8458 | $0.7325 | $0.8150 | +10.61% | $732,405 | $720.41M |
| Oct 8, 2026 | $0.7635 | $0.7970 | $0.6930 | $0.7368 | -3.50% | $834,190 | $651.29M |
| Oct 7, 2026 | $0.8264 | $0.8305 | $0.7393 | $0.7635 | -7.61% | $639,809 | $674.89M |
| Oct 6, 2026 | $0.8456 | $0.8559 | $0.8102 | $0.8264 | -2.27% | $388,823 | $730.49M |
| Oct 5, 2026 | $0.8017 | $0.8593 | $0.7854 | $0.8456 | +5.48% | $584,870 | $747.46M |
| Oct 4, 2026 | $0.8034 | $0.8160 | $0.7903 | $0.8017 | -0.21% | $507,651 | $708.65M |
| Oct 3, 2026 | $0.7937 | $0.8221 | $0.7800 | $0.8034 | +1.22% | $381,992 | $710.16M |
| Oct 2, 2026 | $0.7762 | $0.8486 | $0.7709 | $0.7937 | +2.25% | $762,625 | $701.58M |
| Oct 1, 2026 | $0.7708 | $0.7906 | $0.7534 | $0.7762 | +0.70% | $587,478 | $686.11M |
| Sep 30, 2026 | $0.7905 | $0.8230 | $0.7576 | $0.7708 | -2.49% | $700,915 | $681.34M |
| Sep 29, 2026 | $0.8303 | $0.8543 | $0.7761 | $0.7905 | -4.79% | $633,933 | $698.75M |
| Sep 28, 2026 | $0.8639 | $0.8745 | $0.7955 | $0.8303 | -3.89% | $677,025 | $733.94M |
| Sep 27, 2026 | $0.8525 | $0.8744 | $0.8297 | $0.8639 | +1.34% | $476,911 | $763.64M |
| Sep 26, 2026 | $0.8723 | $0.8892 | $0.8233 | $0.8525 | -2.27% | $547,648 | $753.56M |
| Sep 25, 2026 | $0.8099 | $0.8868 | $0.7894 | $0.8723 | +7.70% | $858,939 | $771.06M |
| Sep 24, 2026 | $0.7546 | $0.8492 | $0.7427 | $0.8099 | +7.33% | $649,713 | $715.90M |
| Sep 23, 2026 | $0.8293 | $0.8585 | $0.7400 | $0.7546 | -9.01% | $940,090 | $667.02M |
| Sep 22, 2026 | $0.7953 | $0.8392 | $0.7479 | $0.8293 | +4.28% | $586,105 | $733.05M |
| Sep 21, 2026 | $0.7399 | $0.8070 | $0.7290 | $0.7953 | +7.49% | $1.11M | $703.00M |
| Sep 20, 2026 | $0.7245 | $0.7650 | $0.7078 | $0.7399 | +2.13% | $761,488 | $654.03M |
| Sep 19, 2026 | $0.7307 | $0.7819 | $0.6955 | $0.7245 | -0.85% | $1.05M | $640.41M |
| Sep 18, 2026 | $0.5979 | $0.7450 | $0.5945 | $0.7307 | +22.21% | $1.19M | $645.89M |
| Sep 17, 2026 | $0.5543 | $0.5987 | $0.5526 | $0.5979 | +7.87% | $526,117 | $528.51M |
| Sep 16, 2026 | $0.5478 | $0.5571 | $0.5247 | $0.5543 | +1.19% | $483,013 | $489.97M |
| Sep 15, 2026 | $0.5893 | $0.5903 | $0.5424 | $0.5478 | -7.04% | $274,362 | $484.22M |
| Sep 14, 2026 | $0.5874 | $0.6089 | $0.5818 | $0.5893 | +0.32% | $165,823 | $520.91M |
| Sep 13, 2026 | $0.6017 | $0.6122 | $0.5825 | $0.5874 | -2.38% | $179,868 | $519.23M |
| Sep 12, 2026 | $0.5976 | $0.6235 | $0.5967 | $0.6017 | +0.69% | $150,313 | $531.87M |
| Sep 11, 2026 | $0.6406 | $0.6616 | $0.5895 | $0.5976 | -6.71% | $315,726 | $528.24M |
| Sep 10, 2026 | $0.6277 | $0.6550 | $0.6060 | $0.6406 | +2.06% | $243,431 | $566.25M |
| Sep 9, 2026 | $0.6476 | $0.6834 | $0.6190 | $0.6277 | -3.07% | $455,166 | $554.85M |
| Sep 8, 2026 | $0.6404 | $0.6800 | $0.6250 | $0.6476 | +1.12% | $333,282 | $572.44M |
| Sep 7, 2026 | $0.6249 | $0.6496 | $0.6120 | $0.6404 | +2.48% | $434,921 | $566.08M |
| Sep 6, 2026 | $0.6137 | $0.6335 | $0.6063 | $0.6249 | +1.82% | $301,604 | $552.37M |
| Sep 5, 2026 | $0.5803 | $0.6250 | $0.5778 | $0.6137 | +5.76% | $217,075 | $542.47M |
| Sep 4, 2026 | $0.6030 | $0.6060 | $0.5700 | $0.5803 | -3.76% | $260,177 | $512.95M |
| Sep 3, 2026 | $0.5858 | $0.6288 | $0.5748 | $0.6030 | +2.94% | $354,482 | $533.02M |
| Sep 2, 2026 | $0.5467 | $0.5882 | $0.5352 | $0.5858 | +7.15% | $239,551 | $517.81M |
| Sep 1, 2026 | $0.5357 | $0.5689 | $0.5293 | $0.5467 | +2.05% | $313,430 | $483.25M |
| Aug 31, 2026 | $0.5198 | $0.5370 | $0.5145 | $0.5357 | +3.06% | $236,511 | $473.53M |
| Aug 30, 2026 | $0.5432 | $0.5499 | $0.5090 | $0.5198 | -4.31% | $202,541 | $459.47M |
| Aug 29, 2026 | $0.5378 | $0.5476 | $0.5315 | $0.5432 | +1.00% | $120,200 | $480.16M |
| Aug 28, 2026 | $0.5738 | $0.5843 | $0.5310 | $0.5378 | -6.27% | $184,153 | $475.38M |
| Aug 27, 2026 | $0.5715 | $0.5881 | $0.5600 | $0.5738 | +0.40% | $168,808 | $507.20M |
| Aug 26, 2026 | $0.5622 | $0.5762 | $0.5503 | $0.5715 | +1.65% | $242,675 | $505.17M |
| Aug 25, 2026 | $0.6078 | $0.6223 | $0.5560 | $0.5622 | -7.50% | $290,865 | $496.95M |
| Aug 24, 2026 | $0.6392 | $0.6392 | $0.6000 | $0.6078 | -4.91% | $323,351 | $537.26M |
| Aug 23, 2026 | $0.6325 | $0.6632 | $0.5976 | $0.6392 | +1.06% | $415,799 | $565.01M |
| Aug 22, 2026 | $0.6485 | $0.7156 | $0.5953 | $0.6325 | -2.47% | $445,233 | $559.09M |
| Aug 21, 2026 | $0.5759 | $0.6560 | $0.5725 | $0.6485 | +12.61% | $623,735 | $573.24M |
| Aug 20, 2026 | $0.5621 | $0.5840 | $0.5555 | $0.5759 | +2.46% | $227,311 | $509.06M |
| Aug 19, 2026 | $0.5280 | $0.5680 | $0.5240 | $0.5621 | +6.46% | $205,883 | $496.86M |
| Aug 18, 2026 | $0.5313 | $0.5330 | $0.5178 | $0.5280 | -0.62% | $91,226 | $466.72M |
| Aug 17, 2026 | $0.5187 | $0.5344 | $0.5160 | $0.5313 | +2.43% | $304,530 | $469.64M |
| Aug 16, 2026 | $0.5369 | $0.5400 | $0.5150 | $0.5187 | -3.39% | $134,540 | $458.50M |
| Aug 15, 2026 | $0.5426 | $0.5467 | $0.5348 | $0.5369 | -1.05% | $85,289 | $474.59M |
| Aug 14, 2026 | $0.5610 | $0.5611 | $0.5331 | $0.5426 | -3.28% | $91,621 | $479.63M |
| Aug 13, 2026 | $0.5596 | $0.5688 | $0.5555 | $0.5610 | +0.25% | $85,194 | $495.89M |
| Aug 12, 2026 | $0.5793 | $0.5793 | $0.5540 | $0.5596 | -3.40% | $71,425 | $494.65M |
| Aug 11, 2026 | $0.5889 | $0.5903 | $0.5716 | $0.5793 | -1.63% | $61,242 | $512.07M |
| Aug 10, 2026 | $0.5894 | $0.5999 | $0.5851 | $0.5889 | -0.08% | $84,284 | $520.55M |
| Aug 9, 2026 | $0.6035 | $0.6150 | $0.5890 | $0.5894 | -2.34% | $135,015 | $520.99M |
| Aug 8, 2026 | $0.5792 | $0.6119 | $0.5748 | $0.6035 | +4.20% | $61,044 | $533.46M |
| Aug 7, 2026 | $0.5916 | $0.5959 | $0.5785 | $0.5792 | — | $115,756 | $511.98M |
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 $0.6168, roughly 96.9% 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 $544.80M, on roughly $32.02M 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 up 6.37%.
What were APT's high and low in this window?
In this sample, the highest trade print is about $0.9636 (Oct 11, 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 +22.21% (Sep 18, 2026); worst was -11.99% (Oct 29, 2026).