Aperture Historical Data

APTR Page 14
Download
Date Close Price change Market cap Trading volume
Jan 16, 11 AM $ 0.0000368
+0.16%
$ 56,263 $ 45
Jan 16, 10 AM $ 0.0000368
-0.37%
$ 56,181 $ 45
Jan 16, 9 AM $ 0.0000369
-0.11%
$ 56,426 $ 45
Jan 16, 8 AM $ 0.000037
+0.22%
$ 56,510 $ 46
Jan 16, 7 AM $ 0.0000369
-0.32%
$ 56,408 $ 73
Jan 16, 12 AM $ 0.0000394
+0.17%
$ 60,080 $ 45
Jan 15, 11 PM $ 0.0000392
+0.19%
$ 59,981 $ 45
Jan 15, 10 PM $ 0.0000392
+0.35%
$ 59,912 $ 45
Jan 15, 9 PM $ 0.0000391
+0.41%
$ 59,689 $ 54
Jan 15, 8 PM $ 0.0000389
-0.23%
$ 59,469 $ 72
Jan 15, 7 PM $ 0.0000389
+0.03%
$ 59,491 $ 72
Jan 15, 6 PM $ 0.0000389
-0.62%
$ 59,691 $ 72
Jan 15, 5 PM $ 0.0000394
-0.01%
$ 60,277 $ 72
Jan 15, 4 PM $ 0.0000394
+0.58%
$ 60,170 $ 74
Jan 15, 3 PM $ 0.0000384
-0.48%
$ 58,698 $ 64
Jan 15, 2 PM $ 0.0000386
-0.96%
$ 58,938 $ 65
Jan 15, 1 PM $ 0.0000389
+0.00%
$ -- $ 62
Jan 15, 7 AM $ 0.000034
+0.07%
$ 51,905 $ 306
Jan 15, 6 AM $ 0.0000339
+0.04%
$ 51,938 $ 306
Jan 15, 5 AM $ 0.0000339
+0.15%
$ 51,749 $ 305
Jan 15, 4 AM $ 0.0000338
+0.48%
$ 51,652 $ 304
Jan 15, 3 AM $ 0.0000336
+2.26%
$ 51,648 $ 304
Jan 15, 2 AM $ 0.000033
-0.08%
$ 50,403 $ 293
Jan 15, 1 AM $ 0.000033
-0.33%
$ 50,380 $ 293
Jan 14, 7 PM $ 0.0000291
+0.00%
$ 44,533 $ 246
Jan 14, 6 PM $ 0.0000293
-0.52%
$ 44,757 $ 246
Jan 14, 5 PM $ 0.0000295
-0.66%
$ 45,072 $ 249
Jan 14, 4 PM $ 0.0000294
+1.26%
$ 44,952 $ 246
Jan 14, 3 PM $ 0.0000291
-0.20%
$ 44,503 $ 244
Jan 14, 9 AM $ 0.0000533
+0.03%
$ 81,393 $ 16
Jan 14, 8 AM $ 0.0000534
+0.04%
$ 81,568 $ 16
Jan 14, 7 AM $ 0.0000533
-0.10%
$ 81,422 $ 16
Jan 14, 6 AM $ 0.0000532
-0.29%
$ 81,262 $ 16
Jan 14, 5 AM $ 0.0000533
-0.31%
$ 81,382 $ 16
Jan 14, 4 AM $ 0.0000535
+0.11%
$ 81,718 $ 16
Jan 14, 3 AM $ 0.0000533
-0.16%
$ 81,385 $ 16
Jan 14, 2 AM $ 0.0000534
+0.23%
$ 81,580 $ 16
Jan 14, 1 AM $ 0.0000534
+0.63%
$ 81,634 $ 16
Jan 14, 12 AM $ 0.0000532
-0.18%
$ 81,290 $ 16
Jan 13, 6 PM $ 0.0000478
-0.09%
$ 73,007 $ 4
Jan 13, 5 PM $ 0.0000478
-0.34%
$ 72,985 $ 4
Jan 13, 4 PM $ 0.0000478
+0.70%
$ 73,009 $ 4
Jan 13, 3 PM $ 0.0000473
-0.21%
$ 72,258 $ 4
Jan 13, 2 PM $ 0.0000473
+0.23%
$ 72,319 $ 4
Jan 13, 1 PM $ 0.0000473
+0.48%
$ 72,317 $ 4
Jan 13, 12 PM $ 0.0000471
+0.11%
$ 71,998 $ 4
Jan 13, 11 AM $ 0.0000471
+0.07%
$ 71,987 $ 4
Jan 10, 10 PM $ 0.0000452
-0.15%
$ 69,082 $ 6
Jan 10, 9 PM $ 0.0000453
-0.03%
$ 69,258 $ 6
Jan 10, 8 PM $ 0.0000454
+0.04%
$ 69,348 $ 6