Aperture Historical Data

APTR Page 7
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 0.00157
+6.89%
$ 1.99 million $ 51,201
Mar 19, 2025 $ 0.00147
+1.10%
$ 1.86 million $ 26,540
Mar 18, 2025 $ 0.00146
-3.44%
$ 1.84 million $ 31,871
Mar 17, 2025 $ 0.00151
-1.40%
$ 1.9 million $ 47,988
Mar 16, 2025 $ 0.00153
-0.23%
$ 1.93 million $ 59,441
Mar 15, 2025 $ 0.00153
-0.06%
$ 1.93 million $ 55,783
Mar 14, 2025 $ 0.00151
-1.02%
$ 1.91 million $ 34,032
Mar 13, 2025 $ 0.00153
+0.04%
$ 1.93 million $ 56,076
Mar 12, 2025 $ 0.00153
+1.88%
$ 1.94 million $ 60,801
Mar 11, 2025 $ 0.00151
+4.91%
$ 1.9 million $ 52,934
Mar 10, 2025 $ 0.00144
-7.85%
$ 1.81 million $ 57,288
Mar 9, 2025 $ 0.00156
-2.93%
$ 1.97 million $ 87,675
Mar 8, 2025 $ 0.0016
-0.37%
$ 2.03 million $ 60,148
Mar 7, 2025 $ 0.00161
-2.77%
$ 2.03 million $ 62,662
Mar 6, 2025 $ 0.00166
+13.63%
$ 2.09 million $ 101,628
Mar 5, 2025 $ 0.00146
+0.31%
$ 1.84 million $ 55,006
Mar 4, 2025 $ 0.00145
-14.21%
$ 1.84 million $ 139,065
Mar 3, 2025 $ 0.00169
-0.79%
$ 2.14 million $ 69,336
Mar 2, 2025 $ 0.00171
-0.81%
$ 2.16 million $ 69,144
Mar 1, 2025 $ 0.00172
+0.12%
$ 2.17 million $ 67,161
Feb 28, 2025 $ 0.00172
+2.96%
$ 2.17 million $ 71,216
Feb 27, 2025 $ 0.00167
-4.48%
$ 2.11 million $ 71,673
Feb 26, 2025 $ 0.00175
-6.74%
$ 2.21 million $ 58,248
Feb 25, 2025 $ 0.00186
-10.25%
$ 2.35 million $ 98,683
Feb 24, 2025 $ 0.00207
+1.44%
$ 2.62 million $ 64,549
Feb 23, 2025 $ 0.00204
+1.44%
$ 2.58 million $ 54,712
Feb 22, 2025 $ 0.00202
-6.23%
$ 2.53 million $ 69,341
Feb 21, 2025 $ 0.00215
-1.24%
$ 2.69 million $ 37,201
Feb 20, 2025 $ 0.00218
+1.19%
$ 2.73 million $ 29,148
Feb 19, 2025 $ 0.00215
-3.56%
$ 2.7 million $ 104,603
Feb 18, 2025 $ 0.00223
-10.13%
$ 2.79 million $ 117,708
Feb 17, 2025 $ 0.00248
+3.10%
$ 3.11 million $ 110,451
Feb 16, 2025 $ 0.00241
+0.83%
$ 3.02 million $ 153,959
Feb 15, 2025 $ 0.00239
+3.22%
$ 2.99 million $ 82,313
Feb 14, 2025 $ 0.00231
+0.79%
$ 2.9 million $ 77,669
Feb 13, 2025 $ 0.00229
-0.57%
$ 2.87 million $ 50,812
Feb 12, 2025 $ 0.00231
-1.09%
$ 2.89 million $ 96,115
Feb 11, 2025 $ 0.00233
-4.94%
$ 2.92 million $ 76,123
Feb 10, 2025 $ 0.00245
-6.86%
$ 3.07 million $ 83,416
Feb 9, 2025 $ 0.00263
-3.25%
$ 3.3 million $ 107,466
Feb 8, 2025 $ 0.00272
+0.19%
$ 3.41 million $ 206,003
Feb 7, 2025 $ 0.00272
+1.63%
$ 3.4 million $ 62,970
Feb 6, 2025 $ 0.00267
-9.11%
$ 3.35 million $ 132,610
Feb 5, 2025 $ 0.00294
-26.52%
$ 3.68 million $ 175,419
Feb 4, 2025 $ 0.004
+27.21%
$ 5.01 million $ 222,712
Feb 3, 2025 $ 0.00315
-9.66%
$ 3.95 million $ 81,198
Feb 2, 2025 $ 0.00349
-11.66%
$ 4.37 million $ 54,061
Feb 1, 2025 $ 0.00395
-4.10%
$ 4.95 million $ 41,282
Jan 31, 2025 $ 0.00412
+0.95%
$ 5.16 million $ 54,037
Jan 30, 2025 $ 0.00408
-0.54%
$ 5.11 million $ 39,567