Aperture Historical Data

APTR Page 8
Download
Date Close Price change Market cap Trading volume
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
Jan 29, 2025 $0.0041
-1.64%
$5.14 million $45,156
Jan 28, 2025 $0.00418
-1.60%
$5.23 million $26,154
Jan 27, 2025 $0.00428
-5.94%
$5.36 million $45,291
Jan 26, 2025 $0.00455
-3.67%
$5.7 million $41,835
Jan 25, 2025 $0.00546
+11.87%
$6.84 million $58,821
Jan 24, 2025 $0.00488
-5.48%
$6.12 million $74,558
Jan 23, 2025 $0.00517
+4.77%
$6.47 million $57,295
Jan 22, 2025 $0.00493
-2.29%
$6.18 million $65,560
Jan 21, 2025 $0.00505
-2.32%
$6.32 million $29,284
Jan 20, 2025 $0.00517
-10.84%
$6.47 million $97,238
Jan 19, 2025 $0.00579
-23.68%
$7.25 million $105,277
Jan 18, 2025 $0.00758
-3.95%
$9.5 million $59,210
Jan 17, 2025 $0.00789
+1.11%
$9.89 million $57,564
Jan 16, 2025 $0.00782
+6.03%
$9.79 million $159,711
Jan 15, 2025 $0.00737
+0.22%
$9.24 million $109,234
Jan 14, 2025 $0.00736
-11.59%
$9.22 million $96,402
Jan 13, 2025 $0.00832
+8.21%
$10.42 million $277,293
Jan 12, 2025 $0.00769
+1.86%
$9.64 million $80,653
Jan 11, 2025 $0.00755
-3.87%
$9.47 million $54,459
Jan 10, 2025 $0.00786
+0.81%
$9.85 million $60,132
Jan 9, 2025 $0.0078
-4.69%
$9.77 million $61,204
Jan 8, 2025 $0.00818
+1.26%
$10.25 million $116,847
Jan 7, 2025 $0.00808
+4.97%
$10.12 million $189,342
Jan 6, 2025 $0.00769
-0.45%
$9.64 million $96,932
Jan 5, 2025 $0.00777
+4.27%
$9.73 million $99,066
Jan 4, 2025 $0.00745
-0.92%
$9.33 million $224,759
Jan 3, 2025 $0.00752
+2.31%
$9.42 million $50,509
Jan 2, 2025 $0.00733
-1.99%
$9.18 million $64,635
Jan 1, 2025 $0.00747
+4.23%
$9.36 million $59,989
Dec 31, 2024 $0.00717
+1.51%
$8.98 million $64,283
Dec 30, 2024 $0.00706
-11.87%
$8.85 million $147,310
Dec 29, 2024 $0.00803
-5.32%
$10.06 million $57,994
Dec 28, 2024 $0.00848
+5.35%
$10.37 million $136,748