What historical data is shown for AZTEC?
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.
Aztec (AZTEC) Historical Data
ETH
Layer-2
Aztec Historical Price Information — Daily AZTEC Open, High, Low, Close & Volume
$0.01402
-1.34% 1D
Recently Viewed
1H+2.94%
1D-1.34%
1W-19.52%
1M-19.98%
Aztec (AZTEC) has 90 days of daily open, high, low and close on file. Over that window AZTEC ranged $0.01153 to $0.02046, closed at $0.01394 and is down 0.5% across the window.
Aztec — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02046
Window low
$0.01153
First → last
-0.50%
Latest close
$0.01394
vs live
+0.57%
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.
AZTEC Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.01415 | $0.01421 | $0.01334 | $0.01394 | -1.48% | $17,276 | $41.75M |
| Nov 3, 2026 | $0.01435 | $0.0147 | $0.0137 | $0.01415 | -1.39% | $137,162 | $42.38M |
| Nov 2, 2026 | $0.01483 | $0.01531 | $0.01401 | $0.01435 | -3.24% | $77,161 | $42.98M |
| Nov 1, 2026 | $0.01467 | $0.01556 | $0.01441 | $0.01483 | +1.09% | $146,594 | $44.42M |
| Oct 31, 2026 | $0.01453 | $0.01507 | $0.01421 | $0.01467 | +0.96% | $63,541 | $43.94M |
| Oct 30, 2026 | $0.01536 | $0.01541 | $0.0141 | $0.01453 | -5.40% | $85,770 | $43.52M |
| Oct 29, 2026 | $0.0170 | $0.01741 | $0.01532 | $0.01536 | -9.65% | $107,944 | $46.00M |
| Oct 28, 2026 | $0.01797 | $0.01797 | $0.01669 | $0.0170 | -5.40% | $74,621 | $50.92M |
| Oct 27, 2026 | $0.01652 | $0.01806 | $0.01606 | $0.01797 | +8.78% | $76,724 | $53.82M |
| Oct 26, 2026 | $0.01638 | $0.01667 | $0.01588 | $0.01652 | +0.85% | $101,201 | $49.48M |
| Oct 25, 2026 | $0.01667 | $0.01733 | $0.01605 | $0.01638 | -1.74% | $99,641 | $49.06M |
| Oct 24, 2026 | $0.01662 | $0.0173 | $0.01623 | $0.01667 | +0.30% | $83,073 | $49.93M |
| Oct 23, 2026 | $0.01662 | $0.01735 | $0.01615 | $0.01662 | +0.00% | $76,915 | $49.78M |
| Oct 22, 2026 | $0.01899 | $0.01904 | $0.01641 | $0.01662 | -12.48% | $87,244 | $49.78M |
| Oct 21, 2026 | $0.01834 | $0.01993 | $0.01831 | $0.01899 | +3.54% | $116,811 | $56.88M |
| Oct 20, 2026 | $0.01892 | $0.01926 | $0.01814 | $0.01834 | -3.07% | $79,102 | $54.93M |
| Oct 19, 2026 | $0.01927 | $0.01943 | $0.01856 | $0.01892 | -1.82% | $77,329 | $56.67M |
| Oct 18, 2026 | $0.01893 | $0.01981 | $0.01789 | $0.01927 | +1.80% | $113,990 | $57.72M |
| Oct 17, 2026 | $0.02009 | $0.02075 | $0.01868 | $0.01893 | -5.77% | $96,726 | $56.70M |
| Oct 16, 2026 | $0.01992 | $0.0218 | $0.01964 | $0.02009 | +0.85% | $147,480 | $60.17M |
| Oct 15, 2026 | $0.02012 | $0.02025 | $0.01833 | $0.01992 | -0.99% | $116,932 | $59.66M |
| Oct 14, 2026 | $0.02046 | $0.02108 | $0.01924 | $0.02012 | -1.66% | $140,658 | $60.26M |
| Oct 13, 2026 | $0.01862 | $0.02164 | $0.01842 | $0.02046 | +9.88% | $257,672 | $61.28M |
| Oct 12, 2026 | $0.01889 | $0.02116 | $0.01836 | $0.01862 | -1.43% | $247,641 | $55.77M |
| Oct 11, 2026 | $0.01735 | $0.01899 | $0.0169 | $0.01889 | +8.88% | $153,164 | $56.58M |
| Oct 10, 2026 | $0.01504 | $0.0175 | $0.01502 | $0.01735 | +15.36% | $99,082 | $51.97M |
| Oct 9, 2026 | $0.01448 | $0.01507 | $0.0144 | $0.01504 | +3.87% | $63,209 | $45.05M |
| Oct 8, 2026 | $0.01546 | $0.01578 | $0.01401 | $0.01448 | -6.34% | $70,393 | $43.37M |
| Oct 7, 2026 | $0.01674 | $0.01679 | $0.01501 | $0.01546 | -7.65% | $87,405 | $46.30M |
| Oct 6, 2026 | $0.01727 | $0.01731 | $0.01662 | $0.01674 | -3.07% | $87,043 | $50.14M |
| Oct 5, 2026 | $0.01752 | $0.01766 | $0.01694 | $0.01727 | -1.43% | $98,754 | $51.73M |
| Oct 4, 2026 | $0.01701 | $0.01793 | $0.01697 | $0.01752 | +3.00% | $108,408 | $52.47M |
| Oct 3, 2026 | $0.01702 | $0.01726 | $0.01674 | $0.01701 | -0.06% | $94,759 | $50.95M |
| Oct 2, 2026 | $0.01767 | $0.01834 | $0.01676 | $0.01702 | -3.68% | $133,234 | $50.98M |
| Oct 1, 2026 | $0.01742 | $0.01776 | $0.01699 | $0.01767 | +1.44% | $104,037 | $52.92M |
| Sep 30, 2026 | $0.01686 | $0.01753 | $0.01635 | $0.01742 | +3.32% | $181,664 | $52.17M |
| Sep 29, 2026 | $0.01912 | $0.01932 | $0.01625 | $0.01686 | -11.82% | $196,197 | $50.50M |
| Sep 28, 2026 | $0.01801 | $0.02104 | $0.01664 | $0.01912 | +6.16% | $246,073 | $57.27M |
| Sep 27, 2026 | $0.01706 | $0.02017 | $0.01627 | $0.01801 | +5.57% | $146,095 | $53.94M |
| Sep 26, 2026 | $0.01667 | $0.01769 | $0.01651 | $0.01706 | +2.34% | $83,508 | $51.10M |
| Sep 25, 2026 | $0.01636 | $0.0171 | $0.01599 | $0.01667 | +1.89% | $130,419 | $49.93M |
| Sep 24, 2026 | $0.01535 | $0.01662 | $0.01514 | $0.01636 | +6.58% | $76,688 | $49.00M |
| Sep 23, 2026 | $0.01639 | $0.01667 | $0.01516 | $0.01535 | -6.35% | $87,426 | $45.97M |
| Sep 22, 2026 | $0.01634 | $0.0164 | $0.01561 | $0.01639 | +0.31% | $78,514 | $49.09M |
| Sep 21, 2026 | $0.01657 | $0.01735 | $0.01603 | $0.01634 | -1.39% | $104,583 | $48.94M |
| Sep 20, 2026 | $0.01712 | $0.01716 | $0.01582 | $0.01657 | -3.21% | $78,467 | $49.63M |
| Sep 19, 2026 | $0.01561 | $0.01751 | $0.01517 | $0.01712 | +9.67% | $93,947 | $51.28M |
| Sep 18, 2026 | $0.01343 | $0.0166 | $0.01336 | $0.01561 | +16.23% | $106,102 | $46.75M |
| Sep 17, 2026 | $0.01283 | $0.01361 | $0.01276 | $0.01343 | +4.68% | $64,010 | $40.22M |
| Sep 16, 2026 | $0.01264 | $0.0129 | $0.01229 | $0.01283 | +1.50% | $67,875 | $38.43M |
| Sep 15, 2026 | $0.01376 | $0.01397 | $0.01247 | $0.01264 | -8.14% | $76,101 | $37.86M |
| Sep 14, 2026 | $0.01358 | $0.01434 | $0.01354 | $0.01376 | +1.33% | $65,226 | $41.21M |
| Sep 13, 2026 | $0.01433 | $0.01442 | $0.01346 | $0.01358 | -5.23% | $68,686 | $40.67M |
| Sep 12, 2026 | $0.01415 | $0.01493 | $0.0141 | $0.01433 | +1.27% | $85,618 | $42.92M |
| Sep 11, 2026 | $0.01387 | $0.01507 | $0.01387 | $0.01415 | +2.02% | $84,449 | $42.38M |
| Sep 10, 2026 | $0.01476 | $0.01496 | $0.01382 | $0.01387 | -6.03% | $79,242 | $41.54M |
| Sep 9, 2026 | $0.01494 | $0.01556 | $0.01419 | $0.01476 | -1.20% | $118,004 | $44.21M |
| Sep 8, 2026 | $0.01445 | $0.01503 | $0.01435 | $0.01494 | +3.39% | $106,447 | $44.75M |
| Sep 7, 2026 | $0.0149 | $0.01516 | $0.01421 | $0.01445 | -3.02% | $99,307 | $43.28M |
| Sep 6, 2026 | $0.01494 | $0.01526 | $0.01464 | $0.0149 | -0.27% | $96,884 | $44.63M |
| Sep 5, 2026 | $0.01499 | $0.01536 | $0.01434 | $0.01494 | -0.33% | $118,998 | $44.75M |
| Sep 4, 2026 | $0.01396 | $0.01866 | $0.01381 | $0.01499 | +7.38% | $243,386 | $44.90M |
| Sep 3, 2026 | $0.01269 | $0.01431 | $0.01258 | $0.01396 | +10.01% | $70,585 | $41.81M |
| Sep 2, 2026 | $0.01283 | $0.01294 | $0.0125 | $0.01269 | -1.09% | $60,810 | $38.01M |
| Sep 1, 2026 | $0.01334 | $0.01352 | $0.01262 | $0.01283 | -3.82% | $57,421 | $38.43M |
| Aug 31, 2026 | $0.01312 | $0.01351 | $0.01307 | $0.01334 | +1.68% | $64,392 | $39.95M |
| Aug 30, 2026 | $0.01344 | $0.01383 | $0.01298 | $0.01312 | -2.38% | $63,794 | $39.30M |
| Aug 29, 2026 | $0.01346 | $0.01366 | $0.01326 | $0.01344 | -0.15% | $55,793 | $40.25M |
| Aug 28, 2026 | $0.01417 | $0.01439 | $0.01323 | $0.01346 | -5.01% | $64,287 | $40.31M |
| Aug 27, 2026 | $0.01483 | $0.01521 | $0.01401 | $0.01417 | -4.45% | $71,356 | $42.44M |
| Aug 26, 2026 | $0.0152 | $0.01521 | $0.01418 | $0.01483 | -2.43% | $77,490 | $44.42M |
| Aug 25, 2026 | $0.01471 | $0.01542 | $0.0144 | $0.0152 | +3.33% | $78,174 | $45.53M |
| Aug 24, 2026 | $0.0140 | $0.01535 | $0.01368 | $0.01471 | +5.07% | $86,589 | $44.06M |
| Aug 23, 2026 | $0.01366 | $0.01412 | $0.0132 | $0.0140 | +2.49% | $66,723 | $41.93M |
| Aug 22, 2026 | $0.01453 | $0.01479 | $0.01241 | $0.01366 | -5.99% | $81,479 | $40.91M |
| Aug 21, 2026 | $0.01366 | $0.01462 | $0.01344 | $0.01453 | +6.37% | $86,253 | $43.52M |
| Aug 20, 2026 | $0.01331 | $0.01388 | $0.01311 | $0.01366 | +2.63% | $76,288 | $40.91M |
| Aug 19, 2026 | $0.01198 | $0.01369 | $0.01183 | $0.01331 | +11.10% | $139,957 | $39.86M |
| Aug 18, 2026 | $0.01168 | $0.0121 | $0.01135 | $0.01198 | +2.57% | $82,661 | $35.88M |
| Aug 17, 2026 | $0.01153 | $0.01179 | $0.01148 | $0.01168 | +1.30% | $57,528 | $34.98M |
| Aug 16, 2026 | $0.01173 | $0.01193 | $0.01148 | $0.01153 | -1.71% | $58,356 | $34.53M |
| Aug 15, 2026 | $0.01168 | $0.01178 | $0.01151 | $0.01173 | +0.43% | $59,439 | $35.13M |
| Aug 14, 2026 | $0.01201 | $0.01202 | $0.01144 | $0.01168 | -2.75% | $63,270 | $34.98M |
| Aug 13, 2026 | $0.0120 | $0.01247 | $0.01183 | $0.01201 | +0.08% | $70,426 | $35.97M |
| Aug 12, 2026 | $0.01292 | $0.01292 | $0.01191 | $0.0120 | -7.12% | $82,591 | $35.94M |
| Aug 11, 2026 | $0.01313 | $0.01326 | $0.01263 | $0.01292 | -1.60% | $57,141 | $38.70M |
| Aug 10, 2026 | $0.01352 | $0.01383 | $0.01311 | $0.01313 | -2.88% | $64,398 | $39.33M |
| Aug 9, 2026 | $0.01402 | $0.01415 | $0.01348 | $0.01352 | -3.57% | $62,615 | $40.49M |
| Aug 8, 2026 | $0.01401 | $0.01414 | $0.0139 | $0.01402 | +0.07% | $56,921 | $41.99M |
| Aug 7, 2026 | $0.01394 | $0.01431 | $0.01392 | $0.01401 | — | $57,488 | $41.96M |
Aztec Historical Data FAQ
Window highs, lows, best/worst days and volume for AztecWhat is the all-time high for AZTEC?
Aztec's record price is about $0.03989623. It currently trades at $0.01402, roughly 64.9% below that peak. The all-time low on record is $0.01131373. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AZTEC market cap?
Aztec has a market capitalisation of about $41.77M, on roughly $5.56M 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 AZTEC change over this window?
Across 90 daily candles, close-to-close moved down 0.50%.
What were AZTEC's high and low in this window?
In this sample, the highest trade print is about $0.0218 (Oct 16, 2026) and the lowest about $0.01135 (Aug 18, 2026).
What were AZTEC's best and worst days in this window?
Best close-to-close day was about +16.23% (Sep 18, 2026); worst was -12.48% (Oct 22, 2026).