Aperture Historical Data

APTR Page 9
Download
Date Close Price change Market cap Trading volume
Dec 27, 2024 $ 0.00805
+8.68%
$ 9.85 million $ 77,930
Dec 26, 2024 $ 0.00747
-3.04%
$ 9.14 million $ 41,067
Dec 25, 2024 $ 0.0077
-6.90%
$ 9.42 million $ 63,714
Dec 24, 2024 $ 0.00828
+10.23%
$ 10.12 million $ 61,245
Dec 23, 2024 $ 0.00751
-0.03%
$ 9.18 million $ 130,175
Dec 22, 2024 $ 0.00751
-5.63%
$ 9.19 million $ 82,959
Dec 21, 2024 $ 0.00798
-8.39%
$ 9.76 million $ 51,239
Dec 20, 2024 $ 0.00874
+6.09%
$ 10.68 million $ 79,202
Dec 19, 2024 $ 0.00825
-14.46%
$ 10.09 million $ 126,069
Dec 18, 2024 $ 0.00964
-6.93%
$ 11.79 million $ 70,823
Dec 17, 2024 $ 0.0104
-10.84%
$ 12.67 million $ 69,375
Dec 16, 2024 $ 0.0115
+12.43%
$ 14.11 million $ 124,683
Dec 15, 2024 $ 0.0103
+5.98%
$ 12.55 million $ 79,241
Dec 14, 2024 $ 0.00968
-2.23%
$ 11.84 million $ 64,640
Dec 13, 2024 $ 0.00991
-4.94%
$ 12.11 million $ 77,767
Dec 12, 2024 $ 0.0104
-6.55%
$ 12.74 million $ 93,294
Dec 11, 2024 $ 0.0112
-5.11%
$ 13.68 million $ 87,467
Dec 10, 2024 $ 0.0118
-0.38%
$ 14.41 million $ 148,700
Dec 9, 2024 $ 0.0118
-1.57%
$ 14.49 million $ 174,525
Dec 8, 2024 $ 0.012
-5.07%
$ 14.73 million $ 88,282
Dec 7, 2024 $ 0.0127
-10.95%
$ 15.5 million $ 139,915
Dec 6, 2024 $ 0.0142
+25.03%
$ 17.41 million $ 270,957
Dec 5, 2024 $ 0.0114
-8.92%
$ 13.92 million $ 94,752
Dec 4, 2024 $ 0.0125
+3.65%
$ 15.29 million $ 129,079
Dec 3, 2024 $ 0.012
+18.92%
$ 14.73 million $ 171,416
Dec 2, 2024 $ 0.0101
-9.05%
$ 12.39 million $ 82,775
Dec 1, 2024 $ 0.0111
-11.79%
$ 13.61 million $ 140,667
Nov 30, 2024 $ 0.0126
+5.81%
$ 15.41 million $ 141,205
Nov 29, 2024 $ 0.012
+29.31%
$ 14.73 million $ 90,036
Nov 28, 2024 $ 0.00927
-9.66%
$ 11.33 million $ 70,070
Nov 27, 2024 $ 0.0102
-3.33%
$ 12.51 million $ 68,441
Nov 26, 2024 $ 0.0106
-4.60%
$ 12.94 million $ 67,271
Nov 25, 2024 $ 0.0111
-5.90%
$ 13.56 million $ 56,246
Nov 24, 2024 $ 0.0118
-4.98%
$ 14.46 million $ 68,979
Nov 23, 2024 $ 0.0124
+23.66%
$ 15.17 million $ 75,532
Nov 22, 2024 $ 0.0101
-3.96%
$ 12.3 million $ 61,676
Nov 21, 2024 $ 0.0105
-1.65%
$ 12.81 million $ 59,373
Nov 20, 2024 $ 0.0107
-5.71%
$ 13.1 million $ 78,865
Nov 19, 2024 $ 0.0113
-19.55%
$ 13.79 million $ 117,775
Nov 18, 2024 $ 0.014
+0.75%
$ 17.14 million $ 231,735
Nov 17, 2024 $ 0.0139
-13.53%
$ 16.98 million $ 194,825
Nov 16, 2024 $ 0.0161
+17.77%
$ 15.58 million $ 183,671
Nov 15, 2024 $ 0.0136
-4.87%
$ 13.23 million $ 170,458
Nov 14, 2024 $ 0.0143
+18.70%
$ 13.91 million $ 1.12 million
Nov 13, 2024 $ 0.0121
+22.21%
$ 11.72 million $ 173,987
Nov 12, 2024 $ 0.00988
+6.09%
$ 9.59 million $ 428,739
Nov 11, 2024 $ 0.00931
+36.56%
$ 9.04 million $ 327,829
Nov 10, 2024 $ 0.00685
-5.90%
$ 6.65 million $ 119,420
Nov 9, 2024 $ 0.00727
+13.78%
$ 7.06 million $ 108,472
Nov 8, 2024 $ 0.00639
-12.11%
$ 6.2 million $ 151,655