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