Aptos price history in 2026
In 2026 Aptos (APT) has gone from $1.6603 on 2026-01-01 to $0.86249 on 2026-10-10, a change of -48.05%. The highest price was $2.0114 on 2026-01-06 and the lowest $0.5081 on 2026-08-30. About $1.27B was traded across the year. The best day was 2026-09-18 (+22.73%) and the worst 2026-02-05 (-15.42%). The year is not over, so these figures are partial.
$1.6603Open · 2026-01-01
$0.86249Close · 2026-10-10
$2.0114High · 2026-01-06
$0.5081Low · 2026-08-30
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.6603 | $2.0114 | $1.143 | $1.2678 | $283.17M | -23.64% |
| February | $1.2741 | $1.303 | $0.7903 | $0.957103 | $208.48M | -24.88% |
| March | $0.9627 | $1.1253 | $0.8721 | $0.897403 | $222.42M | -6.78% |
| April | $0.8936 | $1.0382 | $0.8071 | $0.999697 | $98.49M | +11.87% |
| May | $0.9950 | $1.2393 | $0.8892 | $0.943869 | $87.70M | -5.14% |
| June | $0.9460 | $0.9600 | $0.5551 | $0.572057 | $63.72M | -39.53% |
| July | $0.5720 | $0.6520 | $0.5508 | $0.55714 | $50.03M | -2.60% |
| August | $0.5577 | $0.7143 | $0.5081 | $0.536491 | $68.76M | -3.80% |
| September | $0.5370 | $0.8892 | $0.5243 | $0.770184 | $139.04M | +43.42% |
| October | $0.7706 | $0.875506 | $0.6920 | $0.86249 | $49.29M | +11.92% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.814222 | $0.875506 | $0.807284 | $0.86249 | $8.50M | +5.90% |
| 2026-10-09 | $0.81926 | $0.84451 | $0.785989 | $0.814403 | $11.09M | +10.62% |
| 2026-10-08 | $0.7635 | $0.7972 | $0.6920 | $0.736235 | $3.33M | -3.61% |
| 2026-10-07 | $0.8264 | $0.8305 | $0.7393 | $0.763824 | $2.50M | -7.59% |
| 2026-10-06 | $0.8450 | $0.8559 | $0.8100 | $0.826547 | $2.10M | -1.39% |
| 2026-10-05 | $0.8017 | $0.8594 | $0.7857 | $0.83821 | $5.16M | +3.83% |
| 2026-10-04 | $0.8034 | $0.8170 | $0.7900 | $0.807305 | $3.29M | +0.17% |
| 2026-10-03 | $0.7939 | $0.8219 | $0.7810 | $0.8059 | $3.54M | +0.84% |
| 2026-10-02 | $0.7760 | $0.8490 | $0.7704 | $0.799219 | $6.82M | +3.00% |
| 2026-10-01 | $0.7706 | $0.7910 | $0.7532 | $0.775972 | $2.95M | +0.75% |
| 2026-09-30 | $0.7900 | $0.8230 | $0.7570 | $0.770184 | $5.30M | -2.69% |
| 2026-09-29 | $0.8290 | $0.8543 | $0.7780 | $0.791488 | $5.97M | -3.86% |
| 2026-09-28 | $0.8640 | $0.8749 | $0.7958 | $0.823273 | $5.97M | -4.72% |
| 2026-09-27 | $0.8515 | $0.8750 | $0.8300 | $0.864089 | $2.78M | +2.08% |
| 2026-09-26 | $0.8740 | $0.8892 | $0.8208 | $0.846446 | $5.43M | -3.24% |
| 2026-09-25 | $0.8110 | $0.8870 | $0.7894 | $0.874834 | $6.89M | +6.80% |
| 2026-09-24 | $0.7547 | $0.8502 | $0.7427 | $0.819139 | $6.67M | +8.58% |
| 2026-09-23 | $0.8293 | $0.8585 | $0.7400 | $0.754385 | $5.55M | -9.06% |
| 2026-09-22 | $0.7953 | $0.8400 | $0.7480 | $0.829544 | $4.70M | +5.13% |
| 2026-09-21 | $0.7400 | $0.8083 | $0.7280 | $0.789041 | $10.34M | +6.69% |
| 2026-09-20 | $0.7245 | $0.7653 | $0.7078 | $0.739575 | $3.54M | +2.15% |
| 2026-09-19 | $0.7320 | $0.7830 | $0.6960 | $0.723995 | $11.37M | -1.35% |
| 2026-09-18 | $0.5980 | $0.7470 | $0.5955 | $0.733917 | $15.18M | +22.73% |
| 2026-09-17 | $0.5543 | $0.5994 | $0.5521 | $0.59799 | $1.53M | +7.82% |
| 2026-09-16 | $0.5478 | $0.5570 | $0.5243 | $0.554605 | $1.61M | +1.21% |
| 2026-09-15 | $0.5893 | $0.5907 | $0.5420 | $0.547958 | $1.34M | -5.54% |
| 2026-09-14 | $0.5886 | $0.6083 | $0.5632 | $0.580104 | $3.61M | -1.41% |
| 2026-09-13 | $0.6005 | $0.6122 | $0.5820 | $0.588387 | $2.85M | -1.94% |
| 2026-09-12 | $0.5976 | $0.6226 | $0.5950 | $0.600052 | $2.08M | -0.55% |
| 2026-09-11 | $0.6406 | $0.6610 | $0.5900 | $0.60338 | $3.92M | -5.95% |
| 2026-09-10 | $0.6271 | $0.6550 | $0.6070 | $0.641586 | $1.65M | +1.98% |
| 2026-09-09 | $0.6480 | $0.6834 | $0.6190 | $0.629107 | $6.02M | -3.03% |
| 2026-09-08 | $0.6410 | $0.6800 | $0.6250 | $0.648757 | $5.40M | +1.26% |
| 2026-09-07 | $0.6242 | $0.6496 | $0.6120 | $0.6407 | $1.78M | +2.06% |
| 2026-09-06 | $0.6150 | $0.6340 | $0.6070 | $0.62779 | $3.47M | +1.97% |
| 2026-09-05 | $0.5810 | $0.6270 | $0.5788 | $0.61568 | $3.46M | +4.62% |
| 2026-09-04 | $0.6028 | $0.6060 | $0.5700 | $0.588493 | $2.68M | -2.44% |
| 2026-09-03 | $0.5858 | $0.6290 | $0.5745 | $0.603182 | $2.21M | +3.02% |
| 2026-09-02 | $0.5467 | $0.5890 | $0.5352 | $0.585517 | $1.41M | +5.83% |
| 2026-09-01 | $0.5370 | $0.5689 | $0.5293 | $0.553246 | $4.32M | +3.12% |
| 2026-08-31 | $0.5180 | $0.5380 | $0.5150 | $0.536491 | $1.10M | +3.41% |
| 2026-08-30 | $0.5422 | $0.5499 | $0.5081 | $0.518798 | $3.40M | -4.39% |
| 2026-08-29 | $0.5428 | $0.5482 | $0.5329 | $0.542616 | $1.67M | +0.51% |
| 2026-08-28 | $0.5731 | $0.5843 | $0.5300 | $0.539888 | $2.60M | -5.92% |
| 2026-08-27 | $0.5715 | $0.5880 | $0.5600 | $0.57384 | $990.13K | -0.12% |
| 2026-08-26 | $0.5562 | $0.5873 | $0.5500 | $0.574527 | $3.39M | +2.79% |
| 2026-08-25 | $0.6078 | $0.6223 | $0.5549 | $0.558948 | $4.42M | -7.27% |
| 2026-08-24 | $0.6387 | $0.6390 | $0.6000 | $0.602785 | $5.09M | -5.67% |
| 2026-08-23 | $0.6325 | $0.6645 | $0.5970 | $0.639042 | $3.39M | -0.03% |
| 2026-08-22 | $0.6480 | $0.7143 | $0.5953 | $0.639212 | $6.27M | -0.10% |
| 2026-08-21 | $0.5764 | $0.6570 | $0.5731 | $0.639871 | $7.01M | +11.19% |
| 2026-08-20 | $0.5627 | $0.5840 | $0.5550 | $0.575494 | $1.32M | +1.23% |
| 2026-08-19 | $0.5426 | $0.5746 | $0.5388 | $0.568501 | $2.59M | +6.27% |
| 2026-08-18 | $0.5310 | $0.534963 | $0.5178 | $0.534963 | $1.36M | +0.97% |
| 2026-08-17 | $0.5187 | $0.5347 | $0.5160 | $0.529837 | $2.11M | +1.89% |
| 2026-08-16 | $0.5358 | $0.5365 | $0.5145 | $0.520012 | $1.61M | -3.04% |
| 2026-08-15 | $0.5430 | $0.5467 | $0.5348 | $0.536328 | $1.20M | -1.22% |
| 2026-08-14 | $0.5600 | $0.5606 | $0.5329 | $0.542979 | $1.16M | -3.07% |
| 2026-08-13 | $0.5596 | $0.5688 | $0.5551 | $0.560176 | $412.60K | +0.29% |
| 2026-08-12 | $0.5682 | $0.5687 | $0.5531 | $0.558566 | $1.40M | -2.55% |
| 2026-08-11 | $0.5721 | $0.5903 | $0.5646 | $0.573176 | $1.30M | -1.10% |
| 2026-08-10 | $0.5894 | $0.5953 | $0.5710 | $0.579533 | $1.40M | -1.68% |
| 2026-08-09 | $0.6007 | $0.6036 | $0.5870 | $0.589449 | $1.34M | -2.03% |
| 2026-08-08 | $0.6110 | $0.6156 | $0.5952 | $0.601671 | $1.39M | +3.79% |
| 2026-08-07 | $0.5914 | $0.5960 | $0.5785 | $0.579682 | $437.46K | -1.73% |
| 2026-08-06 | $0.5899 | $0.5971 | $0.5850 | $0.589908 | $1.87M | -0.02% |
| 2026-08-05 | $0.5874 | $0.6056 | $0.5865 | $0.59002 | $2.23M | +1.12% |
| 2026-08-04 | $0.5761 | $0.5941 | $0.5745 | $0.583501 | $1.66M | +1.38% |
| 2026-08-03 | $0.5686 | $0.5815 | $0.5663 | $0.575547 | $1.73M | +1.69% |
| 2026-08-02 | $0.5532 | $0.5717 | $0.5529 | $0.56599 | $1.45M | +1.11% |
| 2026-08-01 | $0.5577 | $0.5690 | $0.5446 | $0.559781 | $1.46M | +0.47% |
| 2026-07-31 | $0.5690 | $0.5762 | $0.5521 | $0.55714 | $1.17M | -1.31% |
| 2026-07-30 | $0.5735 | $0.5843 | $0.5527 | $0.564559 | $1.89M | -0.58% |
| 2026-07-29 | $0.5870 | $0.5910 | $0.5508 | $0.567857 | $1.87M | -3.32% |
| 2026-07-28 | $0.5924 | $0.5937 | $0.5753 | $0.587356 | $803.62K | -0.52% |
| 2026-07-27 | $0.6280 | $0.6339 | $0.5890 | $0.590405 | $1.98M | -5.67% |
| 2026-07-26 | $0.6114 | $0.6384 | $0.6060 | $0.625875 | $1.50M | +2.41% |
| 2026-07-25 | $0.6014 | $0.6170 | $0.5938 | $0.611128 | $419.66K | +0.84% |
| 2026-07-24 | $0.6183 | $0.6279 | $0.5985 | $0.606015 | $1.52M | -1.29% |
| 2026-07-23 | $0.6170 | $0.6283 | $0.5995 | $0.613963 | $1.60M | -0.87% |
| 2026-07-22 | $0.6153 | $0.6331 | $0.6115 | $0.61937 | $2.20M | +1.15% |
| 2026-07-21 | $0.6060 | $0.6200 | $0.5967 | $0.612353 | $1.60M | +0.41% |
| 2026-07-20 | $0.5984 | $0.6206 | $0.5946 | $0.609834 | $2.44M | +2.06% |
| 2026-07-19 | $0.5999 | $0.6024 | $0.5809 | $0.597529 | $1.79M | -1.07% |
| 2026-07-18 | $0.6216 | $0.6284 | $0.6020 | $0.603989 | $1.39M | -1.74% |
| 2026-07-17 | $0.6101 | $0.6230 | $0.5920 | $0.614716 | $1.63M | +1.17% |
| 2026-07-16 | $0.6234 | $0.6258 | $0.6040 | $0.607628 | $1.88M | -2.15% |
| 2026-07-15 | $0.6211 | $0.6325 | $0.6110 | $0.620983 | $1.84M | -0.31% |
| 2026-07-14 | $0.5922 | $0.6284 | $0.5897 | $0.622888 | $2.11M | +5.23% |
| 2026-07-13 | $0.6103 | $0.6208 | $0.5780 | $0.591938 | $1.01M | -2.09% |
| 2026-07-12 | $0.6234 | $0.6247 | $0.5946 | $0.604591 | $1.83M | -3.02% |
| 2026-07-11 | $0.6302 | $0.6470 | $0.6230 | $0.623396 | $1.50M | -1.62% |
| 2026-07-10 | $0.6260 | $0.6380 | $0.6190 | $0.633656 | $1.62M | +1.11% |
| 2026-07-09 | $0.6288 | $0.6374 | $0.6183 | $0.626697 | $1.80M | +0.73% |
| 2026-07-08 | $0.6278 | $0.6365 | $0.5951 | $0.622171 | $2.31M | -0.97% |
| 2026-07-07 | $0.6315 | $0.6520 | $0.6190 | $0.628239 | $1.18M | -1.83% |
| 2026-07-06 | $0.6290 | $0.6490 | $0.6181 | $0.639965 | $2.40M | +1.51% |
| 2026-07-05 | $0.6262 | $0.6411 | $0.6035 | $0.63046 | $1.38M | +0.58% |
| 2026-07-04 | $0.6376 | $0.6461 | $0.6217 | $0.626828 | $1.45M | -1.70% |
| 2026-07-03 | $0.6148 | $0.6460 | $0.6098 | $0.637642 | $1.38M | +4.23% |
| 2026-07-02 | $0.5870 | $0.6260 | $0.5839 | $0.611753 | $1.61M | +4.26% |
| 2026-07-01 | $0.5720 | $0.6040 | $0.5593 | $0.58673 | $932.78K | +2.56% |
| 2026-06-30 | $0.5805 | $0.5806 | $0.5551 | $0.572057 | $722.41K | -0.28% |
| 2026-06-29 | $0.5745 | $0.5962 | $0.5656 | $0.57365 | $1.82M | -0.93% |
| 2026-06-28 | $0.5838 | $0.5900 | $0.5636 | $0.579045 | $1.71M | -0.55% |
| 2026-06-27 | $0.5987 | $0.6081 | $0.5775 | $0.582235 | $1.31M | -3.23% |
| 2026-06-26 | $0.5946 | $0.6138 | $0.5700 | $0.601645 | $1.67M | +0.84% |
| 2026-06-25 | $0.6305 | $0.6387 | $0.5710 | $0.596656 | $2.56M | -5.49% |
| 2026-06-24 | $0.6468 | $0.6557 | $0.5880 | $0.631322 | $1.33M | -2.40% |
| 2026-06-23 | $0.6619 | $0.6621 | $0.6160 | $0.646874 | $737.70K | -2.24% |
| 2026-06-22 | $0.6480 | $0.6870 | $0.6460 | $0.661703 | $939.33K | +1.08% |
| 2026-06-21 | $0.6463 | $0.6670 | $0.6446 | $0.654625 | $1.29M | +0.63% |
| 2026-06-20 | $0.6344 | $0.650519 | $0.6237 | $0.650519 | $1.41M | +2.29% |
| 2026-06-19 | $0.6419 | $0.6490 | $0.6141 | $0.635963 | $2.13M | -0.78% |
| 2026-06-18 | $0.6710 | $0.6783 | $0.6187 | $0.640972 | $2.53M | -4.52% |
| 2026-06-17 | $0.6698 | $0.6960 | $0.6545 | $0.67129 | $1.17M | +0.27% |
| 2026-06-16 | $0.6789 | $0.6960 | $0.6540 | $0.669487 | $932.83K | -0.45% |
| 2026-06-15 | $0.7111 | $0.7143 | $0.6534 | $0.672482 | $3.22M | -1.17% |
| 2026-06-14 | $0.6710 | $0.6840 | $0.6450 | $0.68047 | $751.43K | +2.54% |
| 2026-06-13 | $0.6430 | $0.6846 | $0.6407 | $0.663586 | $1.84M | +3.28% |
| 2026-06-12 | $0.6465 | $0.6708 | $0.6333 | $0.642512 | $1.72M | -0.54% |
| 2026-06-11 | $0.6311 | $0.6696 | $0.6185 | $0.64602 | $3.32M | +3.15% |
| 2026-06-10 | $0.6538 | $0.6579 | $0.6078 | $0.626285 | $2.44M | -4.96% |
| 2026-06-09 | $0.6719 | $0.6760 | $0.6380 | $0.658974 | $2.45M | -0.84% |
| 2026-06-08 | $0.6722 | $0.6924 | $0.6540 | $0.664552 | $2.85M | -1.81% |
| 2026-06-07 | $0.6719 | $0.6933 | $0.6470 | $0.676793 | $3.43M | +2.14% |
| 2026-06-06 | $0.6660 | $0.6780 | $0.6166 | $0.662583 | $2.80M | +0.21% |
| 2026-06-05 | $0.7528 | $0.7560 | $0.6310 | $0.661226 | $5.67M | -12.44% |
| 2026-06-04 | $0.8119 | $0.8183 | $0.7322 | $0.755188 | $2.95M | -7.01% |
| 2026-06-03 | $0.8258 | $0.8707 | $0.8030 | $0.812126 | $1.91M | -2.41% |
| 2026-06-02 | $0.9415 | $0.9432 | $0.8070 | $0.8322 | $4.57M | -11.80% |
| 2026-06-01 | $0.9460 | $0.9600 | $0.9014 | $0.943502 | $1.54M | -0.04% |
| 2026-05-31 | $0.9410 | $0.9553 | $0.9148 | $0.943869 | $957.51K | +1.03% |
| 2026-05-30 | $0.9380 | $0.9738 | $0.9320 | $0.934278 | $1.67M | -0.46% |
| 2026-05-29 | $0.9420 | $0.9540 | $0.8892 | $0.938607 | $3.03M | -0.34% |
| 2026-05-28 | $0.9510 | $0.9550 | $0.9010 | $0.941764 | $2.93M | -1.02% |
| 2026-05-27 | $0.9730 | $1.004 | $0.9420 | $0.951424 | $1.40M | -3.06% |
| 2026-05-26 | $0.9680 | $1.0092 | $0.9500 | $0.981469 | $2.91M | +0.37% |
| 2026-05-25 | $0.9460 | $0.9890 | $0.9393 | $0.977826 | $2.54M | +3.35% |
| 2026-05-24 | $0.9700 | $0.9730 | $0.9260 | $0.946128 | $673.80K | -1.79% |
| 2026-05-23 | $0.9400 | $1.001 | $0.9010 | $0.963344 | $2.49M | +2.37% |
| 2026-05-22 | $0.9740 | $1.0018 | $0.9330 | $0.941057 | $2.88M | -3.60% |
| 2026-05-21 | $0.9516 | $0.9840 | $0.9449 | $0.976205 | $2.35M | +2.36% |
| 2026-05-20 | $0.9310 | $0.9610 | $0.9256 | $0.953692 | $1.55M | +1.69% |
| 2026-05-19 | $0.9471 | $0.9555 | $0.9270 | $0.937846 | $1.39M | -0.70% |
| 2026-05-18 | $0.9295 | $0.9500 | $0.9150 | $0.94443 | $2.64M | +1.86% |
| 2026-05-17 | $0.9459 | $0.9693 | $0.8969 | $0.92723 | $3.19M | -1.80% |
| 2026-05-16 | $0.9878 | $0.9920 | $0.9400 | $0.94418 | $2.11M | -4.36% |
| 2026-05-15 | $1.052 | $1.06 | $0.9709 | $0.987209 | $1.42M | -6.13% |
| 2026-05-14 | $1.046 | $1.0786 | $1.0217 | $1.0517 | $1.13M | -0.12% |
| 2026-05-13 | $1.0816 | $1.1266 | $1.032 | $1.0529 | $2.41M | -2.72% |
| 2026-05-12 | $1.129 | $1.1336 | $1.0578 | $1.0823 | $1.74M | -4.12% |
| 2026-05-11 | $1.153 | $1.1559 | $1.0994 | $1.1288 | $2.31M | -1.08% |
| 2026-05-10 | $1.1034 | $1.2393 | $1.0827 | $1.1411 | $11.25M | +2.67% |
| 2026-05-09 | $1.1291 | $1.1451 | $1.0933 | $1.1115 | $2.98M | -0.58% |
| 2026-05-08 | $1.028 | $1.1464 | $1.0203 | $1.118 | $5.55M | +8.84% |
| 2026-05-07 | $1.022 | $1.038 | $0.9950 | $1.0272 | $1.92M | +1.00% |
| 2026-05-06 | $0.9920 | $1.065 | $0.9828 | $1.017 | $5.25M | +1.15% |
| 2026-05-05 | $0.9666 | $1.0054 | $0.9593 | $1.0054 | $6.02M | +3.78% |
| 2026-05-04 | $0.9855 | $1.0203 | $0.9610 | $0.9688 | $3.19M | -1.19% |
| 2026-05-03 | $1.0013 | $1.0032 | $0.9740 | $0.980503 | $2.27M | -1.91% |
| 2026-05-02 | $0.9907 | $1.0205 | $0.9880 | $0.999587 | $2.26M | +0.33% |
| 2026-05-01 | $0.9950 | $1.0464 | $0.9870 | $0.996322 | $3.31M | -0.34% |
| 2026-04-30 | $0.9924 | $1.0382 | $0.9815 | $0.999697 | $5.10M | +0.69% |
| 2026-04-29 | $0.9666 | $1.0112 | $0.9467 | $0.992798 | $5.23M | +2.65% |
| 2026-04-28 | $0.9660 | $0.9960 | $0.9563 | $0.967154 | $3.79M | +0.17% |
| 2026-04-27 | $0.9837 | $0.9950 | $0.9415 | $0.965511 | $2.70M | -1.92% |
| 2026-04-26 | $0.9676 | $1.0016 | $0.9581 | $0.984401 | $1.27M | +0.79% |
| 2026-04-25 | $0.9870 | $0.9980 | $0.9565 | $0.976713 | $2.44M | +0.07% |
| 2026-04-24 | $0.9534 | $0.9880 | $0.9412 | $0.976008 | $2.50M | +2.06% |
| 2026-04-23 | $0.9460 | $0.9613 | $0.9250 | $0.956322 | $2.66M | +0.75% |
| 2026-04-22 | $0.9400 | $1.005 | $0.9320 | $0.949168 | $3.86M | +1.01% |
| 2026-04-21 | $0.9353 | $0.9500 | $0.9178 | $0.939633 | $1.23M | +0.23% |
| 2026-04-20 | $0.9104 | $0.9500 | $0.9104 | $0.937467 | $2.30M | +2.97% |
| 2026-04-19 | $0.9353 | $0.9610 | $0.9091 | $0.91045 | $2.06M | -2.72% |
| 2026-04-18 | $0.9980 | $1.0019 | $0.9320 | $0.93594 | $3.86M | -6.22% |
| 2026-04-17 | $1.001 | $1.0174 | $0.9637 | $0.998031 | $2.45M | -0.10% |
| 2026-04-16 | $0.8960 | $1.008 | $0.8794 | $0.999068 | $6.92M | +11.57% |
| 2026-04-15 | $0.8600 | $0.9344 | $0.8527 | $0.895495 | $1.74M | +4.17% |
| 2026-04-14 | $0.8729 | $0.8820 | $0.8487 | $0.859652 | $2.11M | -1.52% |
| 2026-04-13 | $0.8120 | $0.8764 | $0.8114 | $0.872889 | $6.11M | +7.52% |
| 2026-04-12 | $0.8632 | $0.8637 | $0.8071 | $0.811828 | $2.69M | -5.96% |
| 2026-04-11 | $0.8680 | $0.8807 | $0.8455 | $0.863285 | $2.31M | -0.22% |
| 2026-04-10 | $0.8465 | $0.8776 | $0.8325 | $0.865202 | $4.84M | +1.85% |
| 2026-04-09 | $0.8324 | $0.8702 | $0.8130 | $0.849503 | $4.24M | +1.49% |
| 2026-04-08 | $0.8720 | $0.8839 | $0.8290 | $0.836999 | $5.91M | -4.01% |
| 2026-04-07 | $0.8380 | $0.8802 | $0.8180 | $0.8720 | $3.20M | +4.65% |
| 2026-04-06 | $0.8510 | $0.8807 | $0.8310 | $0.833231 | $3.15M | -2.57% |
| 2026-04-05 | $0.8483 | $0.855181 | $0.8263 | $0.855181 | $2.30M | +1.12% |
| 2026-04-04 | $0.8485 | $0.8537 | $0.8380 | $0.84569 | $1.80M | -0.27% |
| 2026-04-03 | $0.8594 | $0.8724 | $0.8423 | $0.847952 | $2.58M | -1.03% |
| 2026-04-02 | $0.8904 | $0.8969 | $0.8441 | $0.856772 | $3.72M | -3.78% |
| 2026-04-01 | $0.8936 | $0.9182 | $0.8860 | $0.890421 | $3.41M | -0.78% |
| 2026-03-31 | $0.8910 | $0.9160 | $0.8721 | $0.897403 | $5.71M | +1.02% |
| 2026-03-30 | $0.9219 | $0.9502 | $0.8840 | $0.888349 | $7.27M | -3.38% |
| 2026-03-29 | $0.9306 | $0.9444 | $0.8934 | $0.919407 | $3.38M | -0.80% |
| 2026-03-28 | $0.9750 | $0.9790 | $0.9240 | $0.926811 | $3.79M | -4.33% |
| 2026-03-27 | $1.0335 | $1.0384 | $0.968774 | $0.968774 | $4.55M | -6.27% |
| 2026-03-26 | $1.0581 | $1.0677 | $1.0169 | $1.0336 | $3.82M | -1.76% |
| 2026-03-25 | $1.1153 | $1.1183 | $1.0489 | $1.0521 | $9.14M | -5.65% |
| 2026-03-24 | $1.0698 | $1.1253 | $1.024 | $1.1152 | $12.64M | +4.23% |
| 2026-03-23 | $0.9288 | $1.0771 | $0.9057 | $1.0699 | $15.51M | +15.24% |
| 2026-03-22 | $0.9724 | $0.9868 | $0.9125 | $0.928435 | $4.81M | -4.55% |
| 2026-03-21 | $0.9913 | $1.0254 | $0.9665 | $0.972682 | $5.54M | -2.34% |
| 2026-03-20 | $0.9499 | $1.0262 | $0.9475 | $0.995995 | $11.34M | +4.94% |
| 2026-03-19 | $0.9898 | $0.9957 | $0.9236 | $0.949133 | $5.51M | -4.09% |
| 2026-03-18 | $1.0056 | $1.0177 | $0.9387 | $0.98964 | $6.81M | -1.56% |
| 2026-03-17 | $1.0189 | $1.0222 | $0.9819 | $1.0053 | $4.91M | -0.68% |
| 2026-03-16 | $0.9360 | $1.0287 | $0.9288 | $1.0122 | $17.56M | +8.20% |
| 2026-03-15 | $0.9208 | $0.9393 | $0.9111 | $0.935511 | $3.14M | +1.67% |
| 2026-03-14 | $0.9340 | $0.9350 | $0.9068 | $0.920183 | $3.92M | -0.86% |
| 2026-03-13 | $0.9173 | $0.9754 | $0.9099 | $0.928179 | $11.86M | +1.21% |
| 2026-03-12 | $0.9448 | $0.9459 | $0.9036 | $0.91711 | $4.42M | -2.88% |
| 2026-03-11 | $0.9527 | $0.9753 | $0.9326 | $0.944313 | $3.09M | -0.51% |
| 2026-03-10 | $0.9570 | $0.9990 | $0.9452 | $0.949144 | $4.39M | -0.79% |
| 2026-03-09 | $0.9285 | $0.9854 | $0.9284 | $0.95673 | $3.32M | +3.03% |
| 2026-03-08 | $0.9385 | $0.9614 | $0.9112 | $0.928596 | $2.82M | -0.78% |
| 2026-03-07 | $0.9572 | $0.9645 | $0.9310 | $0.93586 | $2.99M | -1.81% |
| 2026-03-06 | $0.9964 | $1.0248 | $0.9382 | $0.953065 | $5.56M | -4.35% |
| 2026-03-05 | $1.0089 | $1.0203 | $0.9657 | $0.996375 | $6.05M | -0.91% |
| 2026-03-04 | $1.0136 | $1.03 | $0.9866 | $1.0055 | $12.73M | -1.14% |
| 2026-03-03 | $0.9708 | $1.037 | $0.9481 | $1.0171 | $15.91M | +4.98% |
| 2026-03-02 | $0.9285 | $0.9900 | $0.9146 | $0.968869 | $13.90M | +4.45% |
| 2026-03-01 | $0.9627 | $0.9797 | $0.9061 | $0.927635 | $6.03M | -3.08% |
| 2026-02-28 | $0.9356 | $0.9731 | $0.8651 | $0.957103 | $13.47M | +2.26% |
| 2026-02-27 | $0.9653 | $1.026 | $0.9200 | $0.935982 | $6.51M | -2.77% |
| 2026-02-26 | $1.0047 | $1.01 | $0.9280 | $0.962633 | $12.32M | -3.34% |
| 2026-02-25 | $0.8238 | $1.1117 | $0.8218 | $0.995855 | $32.10M | +20.91% |
| 2026-02-24 | $0.8100 | $0.8379 | $0.7976 | $0.823643 | $3.56M | +1.05% |
| 2026-02-23 | $0.8413 | $0.8672 | $0.7903 | $0.815074 | $9.50M | -2.08% |
| 2026-02-22 | $0.8847 | $0.8847 | $0.8218 | $0.832404 | $5.36M | -6.01% |
| 2026-02-21 | $0.8834 | $0.9089 | $0.8751 | $0.88561 | $1.20M | -0.31% |
| 2026-02-20 | $0.8670 | $0.888402 | $0.8450 | $0.888402 | $3.53M | +2.00% |
| 2026-02-19 | $0.8777 | $0.8921 | $0.8382 | $0.871015 | $3.05M | -0.89% |
| 2026-02-18 | $0.9170 | $0.9291 | $0.8690 | $0.878844 | $2.05M | -3.60% |
| 2026-02-17 | $0.9290 | $0.9485 | $0.9078 | $0.911651 | $3.72M | -1.76% |
| 2026-02-16 | $0.9338 | $0.9400 | $0.8990 | $0.927977 | $5.36M | -0.60% |
| 2026-02-15 | $0.9880 | $0.9890 | $0.9060 | $0.933535 | $3.65M | -5.50% |
| 2026-02-14 | $0.9410 | $1.0082 | $0.9360 | $0.987902 | $2.52M | +5.01% |
| 2026-02-13 | $0.9250 | $0.9580 | $0.8970 | $0.940754 | $2.75M | +1.36% |
| 2026-02-12 | $0.9240 | $0.9630 | $0.8930 | $0.928127 | $6.10M | +0.75% |
| 2026-02-11 | $0.9897 | $1.011 | $0.9170 | $0.921247 | $9.41M | -6.86% |
| 2026-02-10 | $1.043 | $1.047 | $0.9719 | $0.989097 | $4.99M | -5.13% |
| 2026-02-09 | $1.068 | $1.08 | $1.008 | $1.0426 | $3.75M | -2.38% |
| 2026-02-08 | $1.113 | $1.113 | $1.049 | $1.0681 | $2.97M | -3.92% |
| 2026-02-07 | $1.139 | $1.148 | $1.08 | $1.1116 | $7.11M | -1.97% |
| 2026-02-06 | $1.032 | $1.165 | $0.9010 | $1.1339 | $16.09M | +9.89% |
| 2026-02-05 | $1.22 | $1.2374 | $1.019 | $1.0318 | $14.95M | -15.42% |
| 2026-02-04 | $1.249 | $1.2814 | $1.1964 | $1.22 | $5.25M | -1.70% |
| 2026-02-03 | $1.28 | $1.303 | $1.196 | $1.2411 | $9.72M | -3.13% |
| 2026-02-02 | $1.2369 | $1.297 | $1.197 | $1.2813 | $10.36M | +3.67% |
| 2026-02-01 | $1.2741 | $1.301 | $1.206 | $1.236 | $7.15M | -2.51% |
| 2026-01-31 | $1.452 | $1.455 | $1.143 | $1.2678 | $21.06M | -12.71% |
| 2026-01-30 | $1.4935 | $1.508 | $1.414 | $1.4524 | $8.24M | -2.11% |
| 2026-01-29 | $1.612 | $1.616 | $1.444 | $1.4837 | $10.44M | -8.00% |
| 2026-01-28 | $1.591 | $1.6295 | $1.572 | $1.6128 | $6.35M | +1.42% |
| 2026-01-27 | $1.551 | $1.60 | $1.524 | $1.5902 | $9.10M | +2.54% |
| 2026-01-26 | $1.488 | $1.591 | $1.482 | $1.5508 | $9.52M | +4.21% |
| 2026-01-25 | $1.546 | $1.586 | $1.448 | $1.4882 | $8.89M | -3.44% |
| 2026-01-24 | $1.554 | $1.567 | $1.534 | $1.5413 | $3.99M | -0.73% |
| 2026-01-23 | $1.549 | $1.618 | $1.534 | $1.5525 | $9.44M | -0.23% |
| 2026-01-22 | $1.559 | $1.587 | $1.518 | $1.5561 | $9.53M | +0.20% |
| 2026-01-21 | $1.535 | $1.604 | $1.507 | $1.5531 | $14.12M | +0.60% |
| 2026-01-20 | $1.614 | $1.631 | $1.5181 | $1.5438 | $12.20M | -3.86% |
| 2026-01-19 | $1.724 | $1.725 | $1.531 | $1.6057 | $18.71M | -6.88% |
| 2026-01-18 | $1.8658 | $1.883 | $1.722 | $1.7244 | $6.59M | -7.03% |
| 2026-01-17 | $1.789 | $1.909 | $1.787 | $1.8548 | $7.87M | +3.67% |
| 2026-01-16 | $1.804 | $1.812 | $1.747 | $1.7892 | $5.23M | -0.19% |
| 2026-01-15 | $1.934 | $1.949 | $1.764 | $1.7926 | $10.84M | -7.32% |
| 2026-01-14 | $1.974 | $1.989 | $1.90 | $1.9343 | $8.95M | -1.67% |
| 2026-01-13 | $1.767 | $2.0007 | $1.764 | $1.9671 | $16.69M | +11.34% |
| 2026-01-12 | $1.77 | $1.822 | $1.731 | $1.7667 | $5.40M | -0.29% |
| 2026-01-11 | $1.8137 | $1.8237 | $1.744 | $1.7718 | $6.36M | -1.93% |
| 2026-01-10 | $1.825 | $1.84 | $1.798 | $1.8066 | $3.22M | -0.96% |
| 2026-01-09 | $1.819 | $1.842 | $1.7729 | $1.8242 | $6.68M | +0.33% |
| 2026-01-08 | $1.886 | $1.897 | $1.77 | $1.8181 | $7.10M | -3.61% |
| 2026-01-07 | $1.96 | $1.961 | $1.863 | $1.8862 | $7.34M | -3.77% |
| 2026-01-06 | $1.9652 | $2.0114 | $1.865 | $1.9602 | $7.84M | +0.25% |
| 2026-01-05 | $1.9425 | $1.9878 | $1.90 | $1.9552 | $11.90M | +0.45% |
| 2026-01-04 | $1.902 | $1.961 | $1.898 | $1.9465 | $6.91M | +1.95% |
| 2026-01-03 | $1.905 | $1.9339 | $1.8496 | $1.9092 | $5.92M | +0.43% |
| 2026-01-02 | $1.864 | $1.9114 | $1.8109 | $1.901 | $7.37M | +2.29% |
| 2026-01-01 | $1.6603 | $1.874 | $1.6537 | $1.8583 | $9.37M | +11.97% |
Frequently asked questions
What was the Aptos price on January 1, 2026?
APT opened 2026-01-01 at $1.6603 and closed that day at $1.8583.
What was the highest price of Aptos in 2026?
The highest was $2.0114 on 2026-01-06; the lowest was $0.5081 on 2026-08-30.
How much did Aptos change in 2026?
APT has moved -48.05% in 2026, from $1.6603 to $0.86249 (the year is not over).
More about Aptos
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.