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