Aperture Historical Data

APTR Page 9
Download
Date Close Price change Market cap Trading volume
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
Nov 7, 2024 $ 0.00727
+39.01%
$ 7.06 million $ 331,196
Nov 6, 2024 $ 0.00523
+11.25%
$ 5.08 million $ 89,250
Nov 5, 2024 $ 0.00471
-1.73%
$ 4.57 million $ 67,498
Nov 4, 2024 $ 0.00479
-0.08%
$ 4.65 million $ 72,736
Nov 3, 2024 $ 0.00479
-3.65%
$ 4.65 million $ 78,216
Nov 2, 2024 $ 0.00497
-2.70%
$ 4.83 million $ 66,295
Nov 1, 2024 $ 0.00511
+1.17%
$ 4.96 million $ 120,750
Oct 31, 2024 $ 0.00507
-1.53%
$ 4.92 million $ 98,401
Oct 30, 2024 $ 0.00515
-3.98%
$ 4.99 million $ 72,564
Oct 29, 2024 $ 0.00536
+1.40%
$ 5.2 million $ 149,234
Oct 28, 2024 $ 0.00528
-2.35%
$ 5.13 million $ 120,169
Oct 27, 2024 $ 0.00541
-0.63%
$ 5.25 million $ 77,702
Oct 26, 2024 $ 0.00544
+1.06%
$ 5.28 million $ 143,594
Oct 25, 2024 $ 0.00538
-5.61%
$ 5.22 million $ 157,466
Oct 24, 2024 $ 0.0057
+3.96%
$ 5.53 million $ 184,286
Oct 23, 2024 $ 0.00548
-1.26%
$ 5.32 million $ 118,656
Oct 22, 2024 $ 0.00555
-1.98%
$ 5.39 million $ 112,047