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
$0.01264
-2.92% 1D
Recently Viewed
1H+1.53%
1D-2.92%
1W-17.06%
1M+8.22%
Aztec (AZTEC) has 90 days of daily open, high, low and close on file. Over that window AZTEC ranged $0.01153 to $0.01541, closed at $0.01261 and is down 15.9% across the window.
Aztec — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01541
Window low
$0.01153
First → last
-15.88%
Latest close
$0.01261
vs live
+0.24%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.01264 | $0.01279 | $0.01229 | $0.01261 | -0.24% | $50,582 | $36.91M |
| Sep 15, 2026 | $0.01376 | $0.01397 | $0.01247 | $0.01264 | -8.14% | $76,101 | $37.00M |
| Sep 14, 2026 | $0.01358 | $0.01434 | $0.01354 | $0.01376 | +1.33% | $65,226 | $40.28M |
| Sep 13, 2026 | $0.01433 | $0.01442 | $0.01346 | $0.01358 | -5.23% | $68,686 | $39.75M |
| Sep 12, 2026 | $0.01415 | $0.01493 | $0.0141 | $0.01433 | +1.27% | $85,618 | $41.94M |
| Sep 11, 2026 | $0.01387 | $0.01507 | $0.01387 | $0.01415 | +2.02% | $84,449 | $41.42M |
| Sep 10, 2026 | $0.01476 | $0.01496 | $0.01382 | $0.01387 | -6.03% | $79,242 | $40.60M |
| Sep 9, 2026 | $0.01494 | $0.01556 | $0.01419 | $0.01476 | -1.20% | $118,004 | $43.20M |
| Sep 8, 2026 | $0.01445 | $0.01503 | $0.01435 | $0.01494 | +3.39% | $106,447 | $43.73M |
| Sep 7, 2026 | $0.0149 | $0.01516 | $0.01421 | $0.01445 | -3.02% | $99,307 | $42.29M |
| Sep 6, 2026 | $0.01494 | $0.01526 | $0.01464 | $0.0149 | -0.27% | $96,884 | $43.61M |
| Sep 5, 2026 | $0.01499 | $0.01536 | $0.01434 | $0.01494 | -0.33% | $118,998 | $43.73M |
| Sep 4, 2026 | $0.01396 | $0.01866 | $0.01381 | $0.01499 | +7.38% | $243,386 | $43.88M |
| Sep 3, 2026 | $0.01269 | $0.01431 | $0.01258 | $0.01396 | +10.01% | $70,585 | $40.86M |
| Sep 2, 2026 | $0.01283 | $0.01294 | $0.0125 | $0.01269 | -1.09% | $60,810 | $37.14M |
| Sep 1, 2026 | $0.01334 | $0.01352 | $0.01262 | $0.01283 | -3.82% | $57,421 | $37.55M |
| Aug 31, 2026 | $0.01312 | $0.01351 | $0.01307 | $0.01334 | +1.68% | $64,392 | $39.05M |
| Aug 30, 2026 | $0.01344 | $0.01383 | $0.01298 | $0.01312 | -2.38% | $63,794 | $38.40M |
| Aug 29, 2026 | $0.01346 | $0.01366 | $0.01326 | $0.01344 | -0.15% | $55,793 | $39.34M |
| Aug 28, 2026 | $0.01417 | $0.01439 | $0.01323 | $0.01346 | -5.01% | $64,287 | $39.40M |
| Aug 27, 2026 | $0.01483 | $0.01521 | $0.01401 | $0.01417 | -4.45% | $71,356 | $41.48M |
| Aug 26, 2026 | $0.0152 | $0.01521 | $0.01418 | $0.01483 | -2.43% | $77,490 | $43.41M |
| Aug 25, 2026 | $0.01471 | $0.01542 | $0.0144 | $0.0152 | +3.33% | $78,174 | $44.49M |
| Aug 24, 2026 | $0.0140 | $0.01535 | $0.01368 | $0.01471 | +5.07% | $86,589 | $43.06M |
| Aug 23, 2026 | $0.01366 | $0.01412 | $0.0132 | $0.0140 | +2.49% | $66,723 | $40.98M |
| Aug 22, 2026 | $0.01453 | $0.01479 | $0.01241 | $0.01366 | -5.99% | $81,479 | $39.98M |
| Aug 21, 2026 | $0.01366 | $0.01462 | $0.01344 | $0.01453 | +6.37% | $86,253 | $42.53M |
| Aug 20, 2026 | $0.01331 | $0.01388 | $0.01311 | $0.01366 | +2.63% | $76,288 | $39.98M |
| Aug 19, 2026 | $0.01198 | $0.01369 | $0.01183 | $0.01331 | +11.10% | $139,957 | $38.96M |
| Aug 18, 2026 | $0.01168 | $0.0121 | $0.01135 | $0.01198 | +2.57% | $82,661 | $35.07M |
| Aug 17, 2026 | $0.01153 | $0.01179 | $0.01148 | $0.01168 | +1.30% | $57,528 | $34.19M |
| Aug 16, 2026 | $0.01173 | $0.01193 | $0.01148 | $0.01153 | -1.71% | $58,356 | $33.75M |
| Aug 15, 2026 | $0.01168 | $0.01178 | $0.01151 | $0.01173 | +0.43% | $59,439 | $34.33M |
| Aug 14, 2026 | $0.01201 | $0.01202 | $0.01144 | $0.01168 | -2.75% | $63,270 | $34.19M |
| Aug 13, 2026 | $0.0120 | $0.01247 | $0.01183 | $0.01201 | +0.08% | $70,426 | $35.15M |
| Aug 12, 2026 | $0.01292 | $0.01292 | $0.01191 | $0.0120 | -7.12% | $82,591 | $35.12M |
| Aug 11, 2026 | $0.01313 | $0.01326 | $0.01263 | $0.01292 | -1.60% | $57,141 | $37.82M |
| Aug 10, 2026 | $0.01352 | $0.01383 | $0.01311 | $0.01313 | -2.88% | $64,398 | $38.43M |
| Aug 9, 2026 | $0.01402 | $0.01415 | $0.01348 | $0.01352 | -3.57% | $62,615 | $39.57M |
| Aug 8, 2026 | $0.01401 | $0.01414 | $0.0139 | $0.01402 | +0.07% | $56,921 | $41.04M |
| Aug 7, 2026 | $0.01394 | $0.01431 | $0.01392 | $0.01401 | +0.50% | $57,488 | $41.01M |
| Aug 6, 2026 | $0.01415 | $0.01419 | $0.01383 | $0.01394 | -1.48% | $62,255 | $40.80M |
| Aug 5, 2026 | $0.0138 | $0.01441 | $0.01372 | $0.01415 | +2.54% | $61,374 | $41.42M |
| Aug 4, 2026 | $0.01393 | $0.01399 | $0.01375 | $0.0138 | -0.93% | $55,743 | $40.39M |
| Aug 3, 2026 | $0.01422 | $0.01424 | $0.01373 | $0.01393 | -2.04% | $57,032 | $40.77M |
| Aug 2, 2026 | $0.01387 | $0.01435 | $0.01382 | $0.01422 | +2.52% | $55,145 | $41.62M |
| Aug 1, 2026 | $0.01393 | $0.01416 | $0.01366 | $0.01387 | -0.43% | $59,631 | $40.60M |
| Jul 31, 2026 | $0.01415 | $0.01433 | $0.01387 | $0.01393 | -1.55% | $64,681 | $40.77M |
| Jul 30, 2026 | $0.01462 | $0.01469 | $0.01413 | $0.01415 | -3.21% | $60,661 | $41.42M |
| Jul 29, 2026 | $0.01421 | $0.01528 | $0.01386 | $0.01462 | +2.89% | $111,275 | $42.79M |
| Jul 28, 2026 | $0.01421 | $0.01452 | $0.01384 | $0.01421 | +0.00% | $64,517 | $41.59M |
| Jul 27, 2026 | $0.01467 | $0.01509 | $0.01409 | $0.01421 | -3.14% | $73,753 | $41.59M |
| Jul 26, 2026 | $0.01425 | $0.01486 | $0.01414 | $0.01467 | +2.95% | $77,495 | $42.94M |
| Jul 25, 2026 | $0.01325 | $0.01428 | $0.01319 | $0.01425 | +7.55% | $75,094 | $41.71M |
| Jul 24, 2026 | $0.01352 | $0.01369 | $0.01319 | $0.01325 | -2.00% | $59,722 | $38.78M |
| Jul 23, 2026 | $0.01401 | $0.01412 | $0.01346 | $0.01352 | -3.50% | $70,312 | $39.57M |
| Jul 22, 2026 | $0.01417 | $0.01423 | $0.01383 | $0.01401 | -1.13% | $64,240 | $41.01M |
| Jul 21, 2026 | $0.01415 | $0.01491 | $0.01404 | $0.01417 | +0.14% | $105,103 | $41.48M |
| Jul 20, 2026 | $0.01378 | $0.0146 | $0.01324 | $0.01415 | +2.69% | $165,473 | $41.42M |
| Jul 19, 2026 | $0.01317 | $0.01471 | $0.01295 | $0.01378 | +4.63% | $150,090 | $40.33M |
| Jul 18, 2026 | $0.01321 | $0.01333 | $0.01297 | $0.01317 | -0.30% | $56,628 | $38.55M |
| Jul 17, 2026 | $0.01356 | $0.01359 | $0.01299 | $0.01321 | -2.58% | $58,070 | $38.67M |
| Jul 16, 2026 | $0.0142 | $0.01425 | $0.01346 | $0.01356 | -4.51% | $59,667 | $39.69M |
| Jul 15, 2026 | $0.01411 | $0.01462 | $0.0139 | $0.0142 | +0.64% | $74,526 | $41.56M |
| Jul 14, 2026 | $0.01386 | $0.01459 | $0.01375 | $0.01411 | +1.80% | $72,956 | $41.30M |
| Jul 13, 2026 | $0.0148 | $0.01513 | $0.01367 | $0.01386 | -6.35% | $82,089 | $40.57M |
| Jul 12, 2026 | $0.01385 | $0.01548 | $0.01364 | $0.0148 | +6.86% | $108,529 | $43.32M |
| Jul 11, 2026 | $0.01389 | $0.01441 | $0.01378 | $0.01385 | -0.29% | $59,308 | $40.54M |
| Jul 10, 2026 | $0.0137 | $0.01436 | $0.01368 | $0.01389 | +1.39% | $66,450 | $40.66M |
| Jul 9, 2026 | $0.01359 | $0.01383 | $0.01324 | $0.0137 | +0.81% | $69,485 | $40.10M |
| Jul 8, 2026 | $0.01413 | $0.01428 | $0.01332 | $0.01359 | -3.82% | $86,996 | $39.78M |
| Jul 7, 2026 | $0.01473 | $0.0148 | $0.01402 | $0.01413 | -4.07% | $69,151 | $41.36M |
| Jul 6, 2026 | $0.01444 | $0.01503 | $0.0137 | $0.01473 | +2.01% | $64,797 | $43.11M |
| Jul 5, 2026 | $0.01454 | $0.01466 | $0.0141 | $0.01444 | -0.69% | $59,707 | $42.27M |
| Jul 4, 2026 | $0.01456 | $0.01488 | $0.01427 | $0.01454 | -0.14% | $60,555 | $42.56M |
| Jul 3, 2026 | $0.01408 | $0.01464 | $0.01402 | $0.01456 | +3.41% | $61,325 | $42.62M |
| Jul 2, 2026 | $0.01307 | $0.01438 | $0.01292 | $0.01408 | +7.73% | $104,485 | $41.21M |
| Jul 1, 2026 | $0.01285 | $0.01343 | $0.01246 | $0.01307 | +1.71% | $67,668 | $38.26M |
| Jun 30, 2026 | $0.01303 | $0.01365 | $0.01236 | $0.01285 | -1.38% | $79,913 | $37.61M |
| Jun 29, 2026 | $0.01297 | $0.01334 | $0.01248 | $0.01303 | +0.46% | $69,318 | $38.14M |
| Jun 28, 2026 | $0.01299 | $0.01328 | $0.01267 | $0.01297 | -0.15% | $63,199 | $37.96M |
| Jun 27, 2026 | $0.01329 | $0.01346 | $0.01286 | $0.01299 | -2.26% | $55,985 | $38.02M |
| Jun 26, 2026 | $0.0133 | $0.0135 | $0.01276 | $0.01329 | -0.08% | $59,074 | $38.90M |
| Jun 25, 2026 | $0.0138 | $0.01406 | $0.01263 | $0.0133 | -3.62% | $64,754 | $38.93M |
| Jun 24, 2026 | $0.01448 | $0.01485 | $0.01316 | $0.0138 | -4.70% | $70,453 | $40.39M |
| Jun 23, 2026 | $0.01519 | $0.01532 | $0.0141 | $0.01448 | -4.67% | $68,008 | $42.38M |
| Jun 22, 2026 | $0.01501 | $0.01596 | $0.01498 | $0.01519 | +1.20% | $65,900 | $44.46M |
| Jun 21, 2026 | $0.01541 | $0.01568 | $0.01495 | $0.01501 | -2.60% | $60,126 | $43.93M |
| Jun 20, 2026 | $0.01499 | $0.01553 | $0.01475 | $0.01541 | +2.80% | $63,821 | $45.10M |
| Jun 19, 2026 | $0.0152 | $0.01531 | $0.01469 | $0.01499 | — | $79,024 | $43.88M |
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 $0.01264, roughly 68.3% 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 $36.70M, on roughly $1.51M 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 15.88%.
What were AZTEC's high and low in this window?
In this sample, the highest trade print is about $0.01866 (Sep 4, 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 +11.10% (Aug 19, 2026); worst was -8.14% (Sep 15, 2026).