Aperture Historical Data

APTR Page 10
Download
Date Close Price change Market cap Trading volume
Nov 7, 2024 $ 0.00727
+39.01%
$ 7.06 million $ 331,196
Nov 6, 2024 $ 0.00523
+11.25%
$ 5.08 million $ 89,250
Nov 5, 2024 $ 0.00471
-1.73%
$ 4.57 million $ 67,498
Nov 4, 2024 $ 0.00479
-0.08%
$ 4.65 million $ 72,736
Nov 3, 2024 $ 0.00479
-3.65%
$ 4.65 million $ 78,216
Nov 2, 2024 $ 0.00497
-2.70%
$ 4.83 million $ 66,295
Nov 1, 2024 $ 0.00511
+1.17%
$ 4.96 million $ 120,750
Oct 31, 2024 $ 0.00507
-1.53%
$ 4.92 million $ 98,401
Oct 30, 2024 $ 0.00515
-3.98%
$ 4.99 million $ 72,564
Oct 29, 2024 $ 0.00536
+1.40%
$ 5.2 million $ 149,234
Oct 28, 2024 $ 0.00528
-2.35%
$ 5.13 million $ 120,169
Oct 27, 2024 $ 0.00541
-0.63%
$ 5.25 million $ 77,702
Oct 26, 2024 $ 0.00544
+1.06%
$ 5.28 million $ 143,594
Oct 25, 2024 $ 0.00538
-5.61%
$ 5.22 million $ 157,466
Oct 24, 2024 $ 0.0057
+3.96%
$ 5.53 million $ 184,286
Oct 23, 2024 $ 0.00548
-1.26%
$ 5.32 million $ 118,656
Oct 22, 2024 $ 0.00555
-1.98%
$ 5.39 million $ 112,047
Oct 21, 2024 $ 0.00566
+0.19%
$ 5.49 million $ 171,192
Oct 20, 2024 $ 0.00565
-3.12%
$ 5.49 million $ 171,472
Oct 19, 2024 $ 0.00582
+10.71%
$ 5.65 million $ 217,151
Oct 18, 2024 $ 0.00526
-0.48%
$ 5.1 million $ 162,855
Oct 17, 2024 $ 0.00529
+3.09%
$ 5.13 million $ 172,700
Oct 16, 2024 $ 0.00513
-7.36%
$ 4.97 million $ 204,666
Oct 15, 2024 $ 0.00553
+10.23%
$ 5.37 million $ 135,916
Oct 14, 2024 $ 0.00502
-4.34%
$ 4.87 million $ 105,933
Oct 13, 2024 $ 0.00525
-2.39%
$ 5.09 million $ 69,700
Oct 12, 2024 $ 0.00536
+1.90%
$ 5.2 million $ 117,376
Oct 11, 2024 $ 0.00526
-0.25%
$ 5.1 million $ 179,321
Oct 10, 2024 $ 0.00528
+0.45%
$ 5.12 million $ 53,547
Oct 9, 2024 $ 0.00526
-4.66%
$ 5.1 million $ 72,717
Oct 8, 2024 $ 0.00551
-2.03%
$ 5.35 million $ 97,722
Oct 7, 2024 $ 0.00563
+5.41%
$ 5.46 million $ 162,153
Oct 6, 2024 $ 0.00534
-0.10%
$ 5.18 million $ 163,452
Oct 5, 2024 $ 0.00535
-2.36%
$ 5.19 million $ 91,059
Oct 4, 2024 $ 0.00547
+9.34%
$ 5.31 million $ 317,695
Oct 3, 2024 $ 0.00501
-8.88%
$ 4.86 million $ 137,764
Oct 2, 2024 $ 0.00549
-5.31%
$ 5.33 million $ 240,041
Oct 1, 2024 $ 0.0058
-24.49%
$ 5.63 million $ 416,007
Sep 30, 2024 $ 0.00769
+30.14%
$ 7.47 million $ 418,089
Sep 29, 2024 $ 0.00592
+12.36%
$ 5.74 million $ 140,336
Sep 28, 2024 $ 0.00527
-3.73%
$ 5.11 million $ 104,832
Sep 27, 2024 $ 0.00546
+1.90%
$ 5.3 million $ 124,609
Sep 26, 2024 $ 0.00536
-18.54%
$ 5.2 million $ 184,936
Sep 25, 2024 $ 0.00657
-16.46%
$ 6.37 million $ 389,384
Sep 24, 2024 $ 0.0075
+61.31%
$ 7.28 million $ 567,821
Sep 23, 2024 $ 0.00465
-0.35%
$ 4.51 million $ 86,953
Sep 22, 2024 $ 0.00467
+0.59%
$ 4.53 million $ 78,715
Sep 21, 2024 $ 0.00465
+0.77%
$ 4.51 million $ 63,260
Sep 20, 2024 $ 0.00461
-4.87%
$ 4.47 million $ 84,966
Sep 19, 2024 $ 0.00485
-1.41%
$ 4.7 million $ 123,423