Aptos price history
$0.8156
+1.59% 24h
Historical Aptos (APT) prices since Oct 19, 2022: yearly and monthly OHLC data, the latest 30 days and a full-history logarithmic chart. The current price is $0.8156.
All-time high
$100.00
Oct 19, 2022
All-time low
$0.509
Aug 30, 2026
Return since first record
-88.86%
Oct 19, 2022
Best month
+385.73%
January 2023
Worst month
-49.05%
April 2024
Loading…
Aptos yearly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 2026 | $1.66 | $2.01 | $0.509 | $0.816 | -50.81% |
| 2025 | $8.71 | $10.66 | $0.747 | $1.66 | -80.95% |
| 2024 | $9.39 | $19.37 | $4.32 | $8.71 | -7.21% |
| 2023 | $3.45 | $20.40 | $3.41 | $9.39 | +172.30% |
| 2022 | $1.00 | $100.00 | $1.00 | $3.45 | +244.73% |
Aptos monthly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 2026 | $0.7707 | $0.8595 | $0.7529 | $0.816 | +5.88% |
| September 2026 | $0.536 | $0.8897 | $0.524 | $0.7707 | +43.52% |
| August 2026 | $0.557 | $0.714 | $0.509 | $0.537 | -3.42% |
| July 2026 | $0.572 | $0.651 | $0.551 | $0.556 | -2.80% |
| June 2026 | $0.947 | $0.961 | $0.555 | $0.572 | -39.53% |
| May 2026 | $0.995 | $1.24 | $0.888 | $0.946 | -4.92% |
| April 2026 | $0.893 | $1.04 | $0.807 | $0.995 | +11.30% |
| March 2026 | $0.962 | $1.13 | $0.872 | $0.894 | -7.07% |
| February 2026 | $1.27 | $1.30 | $0.79 | $0.962 | -24.55% |
| January 2026 | $1.66 | $2.01 | $1.14 | $1.28 | -23.15% |
| December 2025 | $1.99 | $2.04 | $1.42 | $1.66 | -16.47% |
| November 2025 | $3.26 | $3.43 | $1.97 | $1.99 | -39.06% |
| October 2025 | $4.41 | $5.65 | $0.747 | $3.26 | -26.03% |
| September 2025 | $4.25 | $4.78 | $3.90 | $4.41 | +3.55% |
| August 2025 | $4.32 | $5.15 | $4.05 | $4.26 | -1.50% |
| July 2025 | $4.89 | $5.66 | $4.26 | $4.32 | -11.69% |
| June 2025 | $4.73 | $5.30 | $3.75 | $4.89 | +3.47% |
| May 2025 | $5.35 | $6.28 | $4.52 | $4.73 | -11.56% |
| April 2025 | $5.27 | $5.69 | $3.89 | $5.35 | +1.52% |
| March 2025 | $6.45 | $6.81 | $4.91 | $5.27 | -18.48% |
| February 2025 | $7.81 | $7.86 | $4.57 | $6.46 | -17.18% |
| January 2025 | $8.71 | $10.66 | $6.86 | $7.80 | -10.45% |
| December 2024 | $13.39 | $15.33 | $8.61 | $8.71 | -34.95% |
| November 2024 | $9.09 | $14.11 | $7.74 | $13.39 | +47.14% |
| October 2024 | $7.67 | $11.24 | $7.23 | $9.10 | +18.64% |
| September 2024 | $6.48 | $8.64 | $5.48 | $7.67 | +18.18% |
| August 2024 | $6.42 | $7.57 | $4.32 | $6.49 | +1.09% |
| July 2024 | $7.07 | $7.66 | $5.16 | $6.42 | -9.32% |
| June 2024 | $9.15 | $9.40 | $6.32 | $7.08 | -22.62% |
| May 2024 | $8.70 | $9.74 | $7.71 | $9.15 | +5.17% |
| April 2024 | $17.07 | $17.90 | $7.30 | $8.70 | -49.05% |
| March 2024 | $11.71 | $19.37 | $10.75 | $17.08 | +45.79% |
| February 2024 | $8.85 | $13.16 | $8.45 | $11.71 | +32.34% |
| January 2024 | $9.39 | $11.10 | $7.50 | $8.85 | -5.72% |
| December 2023 | $6.98 | $10.99 | $6.90 | $9.39 | +34.51% |
| November 2023 | $7.05 | $8.47 | $6.30 | $6.98 | -1.00% |
Aptos daily prices — last 30 days
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| Oct 6, 2026 | $0.8451 | $0.8499 | $0.811 | $0.816 | -3.44% |
| Oct 5, 2026 | $0.8014 | $0.8595 | $0.7852 | $0.8451 | +5.43% |
| Oct 4, 2026 | $0.8036 | $0.8167 | $0.7896 | $0.8016 | -0.25% |
| Oct 3, 2026 | $0.7938 | $0.8221 | $0.7794 | $0.8036 | +1.25% |
| Oct 2, 2026 | $0.776 | $0.849 | $0.7705 | $0.7937 | +2.25% |
| Oct 1, 2026 | $0.7707 | $0.7911 | $0.7529 | $0.7762 | +0.71% |
| Sep 30, 2026 | $0.7903 | $0.825 | $0.757 | $0.7707 | -2.48% |
| Sep 29, 2026 | $0.8299 | $0.8549 | $0.7769 | $0.7903 | -4.76% |
| Sep 28, 2026 | $0.8643 | $0.875 | $0.7955 | $0.8298 | -4.02% |
| Sep 27, 2026 | $0.8518 | $0.875 | $0.8297 | $0.8646 | +1.49% |
| Sep 26, 2026 | $0.8724 | $0.8897 | $0.8215 | $0.8519 | -2.35% |
| Sep 25, 2026 | $0.8093 | $0.8886 | $0.7882 | $0.8724 | +7.78% |
| Sep 24, 2026 | $0.7544 | $0.85 | $0.7412 | $0.8094 | +7.28% |
| Sep 23, 2026 | $0.829 | $0.8584 | $0.735 | $0.7545 | -8.99% |
| Sep 22, 2026 | $0.795 | $0.84 | $0.748 | $0.829 | +4.28% |
| Sep 21, 2026 | $0.739 | $0.808 | $0.728 | $0.795 | +7.43% |
| Sep 20, 2026 | $0.725 | $0.766 | $0.707 | $0.74 | +2.07% |
| Sep 19, 2026 | $0.732 | $0.783 | $0.696 | $0.725 | -0.96% |
| Sep 18, 2026 | $0.598 | $0.747 | $0.595 | $0.732 | +22.41% |
| Sep 17, 2026 | $0.555 | $0.60 | $0.552 | $0.598 | +7.75% |
| Sep 16, 2026 | $0.547 | $0.557 | $0.524 | $0.555 | +1.46% |
| Sep 15, 2026 | $0.59 | $0.591 | $0.542 | $0.547 | -7.29% |
| Sep 14, 2026 | $0.589 | $0.609 | $0.582 | $0.59 | +0.34% |
| Sep 13, 2026 | $0.601 | $0.613 | $0.582 | $0.588 | -2.16% |
| Sep 12, 2026 | $0.596 | $0.623 | $0.595 | $0.601 | +0.84% |
| Sep 11, 2026 | $0.642 | $0.662 | $0.589 | $0.596 | -7.02% |
| Sep 10, 2026 | $0.627 | $0.655 | $0.606 | $0.641 | +2.23% |
| Sep 9, 2026 | $0.648 | $0.685 | $0.619 | $0.627 | -3.24% |
| Sep 8, 2026 | $0.64 | $0.673 | $0.624 | $0.648 | +1.09% |
| Sep 7, 2026 | $0.624 | $0.65 | $0.611 | $0.641 | +2.72% |
Aptos reached its all-time high of $100.00 on Oct 19, 2022, while its lowest recorded price in our dataset is $0.509. All values are in US dollars and use daily closes from major exchanges.