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