Aperture Historical Data

APTR Page 19
Download
Date Close Price change Market cap Trading volume
Dec 31, 1 PM $ 0.0000593
+0.05%
$ 90,561 $ 127
Dec 31, 7 AM $ 0.0000475
-0.06%
$ 72,546 $ 136
Dec 31, 6 AM $ 0.0000475
-0.01%
$ 72,624 $ 136
Dec 31, 5 AM $ 0.0000475
+0.21%
$ 72,622 $ 136
Dec 31, 4 AM $ 0.0000474
+0.08%
$ 72,481 $ 136
Dec 31, 3 AM $ 0.0000475
-0.16%
$ 72,531 $ 136
Dec 31, 2 AM $ 0.0000476
-0.06%
$ 72,705 $ 136
Dec 31, 1 AM $ 0.0000476
+0.44%
$ 72,691 $ 136
Dec 30, 6 PM $ 0.0000511
-2.54%
$ 78,122 $ 112
Dec 30, 5 PM $ 0.0000527
-3.33%
$ 80,470 $ 141
Dec 30, 4 PM $ 0.0000547
+0.15%
$ 83,537 $ 142
Dec 30, 3 PM $ 0.0000545
+0.24%
$ 83,315 $ 143
Dec 30, 2 PM $ 0.0000543
-0.64%
$ 82,987 $ 143
Dec 30, 1 PM $ 0.0000546
-0.08%
$ 83,431 $ 143
Dec 30, 8 AM $ 0.0000528
+0.56%
$ 80,675 $ 74
Dec 30, 7 AM $ 0.0000524
-0.06%
$ 80,140 $ 91
Dec 30, 6 AM $ 0.0000524
+0.27%
$ 80,126 $ 107
Dec 30, 5 AM $ 0.0000523
-0.42%
$ 79,951 $ 107
Dec 30, 4 AM $ 0.0000526
+0.33%
$ 80,371 $ 107
Dec 30, 3 AM $ 0.0000523
+0.29%
$ 79,899 $ 106
Dec 30, 2 AM $ 0.0000521
-0.34%
$ 79,606 $ 106
Dec 30, 1 AM $ 0.0000522
-0.18%
$ 79,707 $ 106
Dec 30, 12 AM $ 0.0000522
-0.01%
$ 79,803 $ 112
Dec 29, 11 PM $ 0.0000522
-0.08%
$ 79,820 $ 112
Dec 29, 5 PM $ 0.0000489
+0.00%
$ 74,685 $ 178
Dec 29, 11 AM $ 0.0000542
+0.00%
$ 82,840 $ 191
Dec 29, 10 AM $ 0.0000542
+0.31%
$ 82,880 $ 191
Dec 29, 9 AM $ 0.0000547
-0.63%
$ 83,596 $ 194
Dec 29, 8 AM $ 0.0000551
+0.16%
$ 84,263 $ 195
Dec 29, 6 AM $ 0.0000558
+0.00%
$ 85,270 $ 162
Dec 29, 5 AM $ 0.0000557
-0.33%
$ 85,089 $ 162
Dec 29, 4 AM $ 0.0000558
+0.25%
$ 85,335 $ 162
Dec 29, 3 AM $ 0.0000553
+0.34%
$ 84,462 $ 160
Dec 29, 2 AM $ 0.0000551
+0.71%
$ 84,197 $ 160
Dec 29, 1 AM $ 0.0000543
-0.35%
$ 83,036 $ 173
Dec 29, 12 AM $ 0.0000545
+0.63%
$ 83,234 $ 172
Dec 28, 11 PM $ 0.000054
-2.74%
$ 82,575 $ 177
Dec 28, 10 PM $ 0.0000555
+3.60%
$ 84,743 $ 153
Dec 28, 9 PM $ 0.0000535
-0.03%
$ 81,725 $ 153
Dec 28, 8 PM $ 0.0000535
+0.05%
$ 81,735 $ 153
Dec 28, 7 PM $ 0.0000534
-5.51%
$ 81,647 $ 152
Dec 28, 6 PM $ 0.0000583
+0.14%
$ 89,033 $ 107
Dec 28, 2 PM $ 0.0000598
-0.01%
$ 91,417 $ 85
Dec 28, 1 PM $ 0.0000599
+0.11%
$ 91,490 $ 85
Dec 28, 12 PM $ 0.0000599
+0.03%
$ 91,464 $ 85
Dec 28, 11 AM $ 0.0000599
+0.07%
$ 91,510 $ 85
Dec 28, 10 AM $ 0.0000598
+0.26%
$ 91,446 $ 85
Dec 28, 9 AM $ 0.0000599
+0.04%
$ 91,453 $ 85
Dec 28, 8 AM $ 0.0000598
+0.04%
$ 91,381 $ 85
Dec 28, 1 AM $ 0.0000548
-0.05%
$ 83,751 $ 62