Aperture Historical Data

APTR Page 5
Download
Date Close Price change Market cap Trading volume
Jul 15, 2025 $ 0.000812
-4.07%
$ 1.08 million $ 228,426
Jul 14, 2025 $ 0.000846
-4.77%
$ 1.12 million $ 270,284
Jul 13, 2025 $ 0.000889
+3.51%
$ 1.18 million $ 247,581
Jul 12, 2025 $ 0.000858
-6.96%
$ 1.14 million $ 227,802
Jul 11, 2025 $ 0.000923
-0.03%
$ 1.23 million $ 225,157
Jul 10, 2025 $ 0.000919
-1.96%
$ 1.23 million $ 250,109
Jul 9, 2025 $ 0.000937
-0.35%
$ 1.24 million $ 225,856
Jul 8, 2025 $ 0.000941
+4.24%
$ 1.25 million $ 227,253
Jul 7, 2025 $ 0.000902
-1.70%
$ 1.2 million $ 284,419
Jul 6, 2025 $ 0.000918
+4.35%
$ 1.22 million $ 404,546
Jul 5, 2025 $ 0.00088
-5.05%
$ 1.17 million $ 237,869
Jul 4, 2025 $ 0.000926
-16.42%
$ 1.23 million $ 228,590
Jul 3, 2025 $ 0.00111
-3.26%
$ 1.47 million $ 247,297
Jul 2, 2025 $ 0.00115
+4.99%
$ 1.52 million $ 283,903
Jul 1, 2025 $ 0.00109
-1.66%
$ 1.45 million $ 199,180
Jun 30, 2025 $ 0.00111
+0.73%
$ 1.47 million $ 201,208
Jun 29, 2025 $ 0.0011
-0.41%
$ 1.46 million $ 198,817
Jun 28, 2025 $ 0.0011
+1.03%
$ 1.47 million $ 194,392
Jun 27, 2025 $ 0.00109
-4.82%
$ 1.45 million $ 210,509
Jun 26, 2025 $ 0.00115
+4.48%
$ 1.52 million $ 209,775
Jun 25, 2025 $ 0.0011
-3.65%
$ 1.46 million $ 200,388
Jun 24, 2025 $ 0.00114
-3.57%
$ 1.51 million $ 208,373
Jun 23, 2025 $ 0.00118
+5.65%
$ 1.57 million $ 188,661
Jun 22, 2025 $ 0.00112
-10.09%
$ 1.48 million $ 161,505
Jun 21, 2025 $ 0.00124
-0.30%
$ 1.65 million $ 197,975
Jun 20, 2025 $ 0.00124
-3.27%
$ 1.65 million $ 267,350
Jun 19, 2025 $ 0.00129
+2.08%
$ 1.71 million $ 248,031
Jun 18, 2025 $ 0.00126
+3.59%
$ 1.67 million $ 267,172
Jun 17, 2025 $ 0.00121
+0.19%
$ 1.61 million $ 270,574
Jun 16, 2025 $ 0.00121
-8.33%
$ 1.61 million $ 271,756
Jun 15, 2025 $ 0.00132
-0.47%
$ 1.76 million $ 279,372
Jun 14, 2025 $ 0.00133
+4.70%
$ 1.76 million $ 240,606
Jun 13, 2025 $ 0.00127
+0.97%
$ 1.68 million $ 247,216
Jun 12, 2025 $ 0.00125
+1.82%
$ 1.67 million $ 184,792
Jun 11, 2025 $ 0.00123
-1.81%
$ 1.63 million $ 219,123
Jun 10, 2025 $ 0.00125
-5.35%
$ 1.66 million $ 251,777
Jun 9, 2025 $ 0.00132
+1.93%
$ 1.76 million $ 253,874
Jun 8, 2025 $ 0.0013
+4.04%
$ 1.72 million $ 389,976
Jun 7, 2025 $ 0.00125
+8.73%
$ 1.66 million $ 244,335
Jun 6, 2025 $ 0.00115
-1.12%
$ 1.52 million $ 216,734
Jun 5, 2025 $ 0.00116
-2.81%
$ 1.54 million $ 198,231
Jun 4, 2025 $ 0.00119
-1.68%
$ 1.58 million $ 199,824
Jun 3, 2025 $ 0.00121
+3.05%
$ 1.61 million $ 218,875
Jun 2, 2025 $ 0.00118
+0.58%
$ 1.56 million $ 222,284
Jun 1, 2025 $ 0.00117
-3.68%
$ 1.56 million $ 217,895
May 31, 2025 $ 0.00122
+1.07%
$ 1.58 million $ 232,801
May 30, 2025 $ 0.0012
-6.99%
$ 1.57 million $ 230,633
May 29, 2025 $ 0.0013
+2.08%
$ 1.69 million $ 189,189
May 28, 2025 $ 0.00127
+1.68%
$ 1.66 million $ 146,782
May 27, 2025 $ 0.00125
-0.48%
$ 1.63 million $ 139,208