Aperture Historical Data

APTR Page 10
Download
Date Close Price change Market cap Trading volume
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
Sep 18, 2024 $ 0.00491
+7.07%
$ 4.77 million $ 106,310
Sep 17, 2024 $ 0.00461
+0.88%
$ 4.47 million $ 71,804
Sep 16, 2024 $ 0.00457
-7.51%
$ 4.44 million $ 119,085
Sep 15, 2024 $ 0.00495
+2.27%
$ 4.81 million $ 108,339
Sep 14, 2024 $ 0.00484
-9.33%
$ 4.69 million $ 118,241
Sep 13, 2024 $ 0.0053
-8.76%
$ 5.14 million $ 184,316
Sep 12, 2024 $ 0.00579
-7.97%
$ 5.62 million $ 262,195
Sep 11, 2024 $ 0.00629
-10.46%
$ 6.1 million $ 226,962
Sep 10, 2024 $ 0.00702
+4.90%
$ 6.81 million $ 402,392
Sep 9, 2024 $ 0.00669
-0.37%
$ 6.49 million $ 101,146
Sep 8, 2024 $ 0.00671
+0.83%
$ 6.51 million $ 106,430
Sep 7, 2024 $ 0.00666
-2.54%
$ 6.46 million $ 115,897
Sep 6, 2024 $ 0.00683
+3.59%
$ 6.63 million $ 108,306
Sep 5, 2024 $ 0.00663
-15.81%
$ 6.43 million $ 151,444
Sep 4, 2024 $ 0.00787
-4.41%
$ 7.64 million $ 140,039
Sep 3, 2024 $ 0.00826
-6.19%
$ 8.01 million $ 222,221
Sep 2, 2024 $ 0.00883
+34.46%
$ 8.56 million $ 208,098