Aperture Historical Data

APTR Page 11
Download
Date Close Price change Market cap Trading volume
Sep 1, 2024 $ 0.00659
-37.99%
$ 6.4 million $ 330,957
Aug 31, 2024 $ 0.0106
-35.43%
$ 10.29 million $ 251,741
Aug 30, 2024 $ 0.0164
-37.04%
$ 15.94 million $ 313,690
Aug 29, 2024 $ 0.0261
-4.76%
$ 25.31 million $ 228,061
Aug 28, 2024 $ 0.0274
+4.22%
$ 26.58 million $ 226,796
Aug 27, 2024 $ 0.0263
-10.00%
$ 25.5 million $ 233,754
Aug 26, 2024 $ 0.0292
+4.45%
$ 28.34 million $ 279,430
Aug 25, 2024 $ 0.0279
+1.16%
$ 27.07 million $ 349,394
Aug 24, 2024 $ 0.0276
-0.26%
$ 26.77 million $ 302,976
Aug 23, 2024 $ 0.0273
+1.80%
$ 26.53 million $ 147,624
Aug 22, 2024 $ 0.0269
+2.23%
$ 26.11 million $ 87,833
Aug 21, 2024 $ 0.0263
-3.74%
$ 25.54 million $ 246,595
Aug 20, 2024 $ 0.0273
-0.47%
$ 26.53 million $ 272,751
Aug 19, 2024 $ 0.0275
+1.11%
$ 26.66 million $ 262,849
Aug 18, 2024 $ 0.0272
+3.90%
$ 26.37 million $ 229,299
Aug 17, 2024 $ 0.0262
+2.00%
$ 25.39 million $ 270,901
Aug 16, 2024 $ 0.0257
-0.70%
$ 24.89 million $ 412,302
Aug 15, 2024 $ 0.0258
-26.92%
$ 25.06 million $ 557,016
Aug 14, 2024 $ 0.0354
-5.96%
$ 34.3 million $ 235,483
Aug 13, 2024 $ 0.0376
-0.04%
$ 36.47 million $ 408,416
Aug 12, 2024 $ 0.0376
-5.98%
$ 36.49 million $ 599,671
Aug 11, 2024 $ 0.04
-1.39%
$ 38.81 million $ 545,094
Aug 10, 2024 $ 0.0406
+0.17%
$ 39.35 million $ 390,059
Aug 9, 2024 $ 0.0405
-4.08%
$ 39.29 million $ 668,197
Aug 8, 2024 $ 0.0422
+5.24%
$ 40.96 million $ 579,676
Aug 7, 2024 $ 0.0401
-4.04%
$ 38.91 million $ 533,697
Aug 6, 2024 $ 0.0418
+3.90%
$ 40.55 million $ 614,946
Aug 5, 2024 $ 0.0402
-17.67%
$ 39.03 million $ 238,517
Aug 4, 2024 $ 0.0489
-3.60%
$ 47.41 million $ 702,240
Aug 3, 2024 $ 0.0507
-11.50%
$ 49.18 million $ 775,567
Aug 2, 2024 $ 0.0573
-7.07%
$ 55.58 million $ 1.12 million
Aug 1, 2024 $ 0.0616
+2.93%
$ 59.8 million $ 447,595
Jul 31, 2024 $ 0.0599
+4.82%
$ 58.1 million $ 940,931
Jul 30, 2024 $ 0.0571
-3.73%
$ 55.43 million $ 279,673
Jul 29, 2024 $ 0.0594
+0.19%
$ 57.58 million $ 893,029
Jul 28, 2024 $ 0.0593
-6.05%
$ 57.48 million $ 635,260
Jul 27, 2024 $ 0.0631
+7.78%
$ 61.19 million $ 780,232
Jul 26, 2024 $ 0.0585
+0.23%
$ 56.77 million $ 459,405
Jul 25, 2024 $ 0.0584
+0.36%
$ 56.65 million $ 454,945
Jul 24, 2024 $ 0.0582
-1.36%
$ 58.18 million $ 1.28 million
Jul 23, 2024 $ 0.059
-4.24%
$ 58.99 million $ 1.33 million
Jul 22, 2024 $ 0.0616
+1.79%
$ 61.6 million $ 1.33 million
Jul 21, 2024 $ 0.0605
+10.00%
$ 60.52 million $ 1.17 million
Jul 20, 2024 $ 0.0549
-5.55%
$ 54.94 million $ 1.05 million
Jul 19, 2024 $ 0.0582
-7.56%
$ 58.16 million $ 1.54 million
Jul 18, 2024 $ 0.063
-2.85%
$ 62.95 million $ 1.34 million
Jul 17, 2024 $ 0.0648
+14.62%
$ 64.82 million $ 1.28 million
Jul 16, 2024 $ 0.0565
-2.02%
$ 56.55 million $ 879,298
Jul 15, 2024 $ 0.0577
-2.93%
$ 57.7 million $ 1.44 million
Jul 14, 2024 $ 0.0594
+13.67%
$ 59.41 million $ 1.23 million