Aperture Historical Data

APTR Page 20
Download
Date Close Price change Market cap Trading volume
Dec 27, 11 PM $ 0.0000577
+0.00%
$ 88,168 $ 96
Dec 27, 10 PM $ 0.0000578
-0.15%
$ 88,248 $ 96
Dec 27, 4 PM $ 0.0000658
+0.00%
$ 100,520 $ 47
Dec 27, 3 PM $ 0.0000658
+0.00%
$ 100,586 $ 47
Dec 27, 2 PM $ 0.0000658
-0.08%
$ 100,524 $ 47
Dec 27, 1 PM $ 0.0000658
-0.15%
$ 100,506 $ 47
Dec 27, 12 PM $ 0.0000659
+0.11%
$ 100,625 $ 47
Dec 27, 11 AM $ 0.0000658
+0.11%
$ 100,532 $ 47
Dec 27, 10 AM $ 0.0000658
-0.15%
$ 100,600 $ 47
Dec 27, 9 AM $ 0.0000659
+0.00%
$ 100,718 $ 47
Dec 27, 8 AM $ 0.000066
+0.09%
$ 100,779 $ 47
Dec 27, 7 AM $ 0.0000659
+0.20%
$ 100,756 $ 47
Dec 27, 6 AM $ 0.0000658
-0.09%
$ 100,517 $ 47
Dec 27, 5 AM $ 0.0000658
+0.00%
$ 100,571 $ 47
Dec 27, 4 AM $ 0.0000658
-0.13%
$ 100,518 $ 47
Dec 27, 3 AM $ 0.0000658
+0.06%
$ 100,559 $ 47
Dec 26, 9 PM $ 0.0000606
+0.00%
$ 92,582 $ 24
Dec 26, 8 PM $ 0.0000604
+0.01%
$ 92,321 $ 24
Dec 26, 7 PM $ 0.0000603
-0.04%
$ 92,190 $ 24
Dec 26, 6 PM $ 0.0000603
-0.06%
$ 92,184 $ 38
Dec 26, 5 PM $ 0.0000604
+0.30%
$ 92,347 $ 38
Dec 26, 4 PM $ 0.0000603
+0.00%
$ 92,108 $ 38
Dec 26, 3 PM $ 0.0000603
-0.85%
$ 92,181 $ 38
Dec 26, 2 PM $ 0.0000613
-0.35%
$ 93,737 $ 38
Dec 26, 1 PM $ 0.0000614
+0.18%
$ 93,883 $ 38
Dec 26, 12 PM $ 0.0000613
+0.13%
$ 93,631 $ 38
Dec 26, 11 AM $ 0.0000612
-0.18%
$ 93,561 $ 38
Dec 26, 10 AM $ 0.0000613
-0.06%
$ 93,651 $ 38
Dec 26, 9 AM $ 0.0000612
+0.30%
$ 93,584 $ 38
Dec 26, 8 AM $ 0.0000611
-0.08%
$ 93,411 $ 38
Dec 26, 7 AM $ 0.0000615
+0.07%
$ 93,965 $ 38
Dec 26, 6 AM $ 0.0000614
+0.08%
$ 93,823 $ 38
Dec 26, 5 AM $ 0.0000613
-0.05%
$ 93,612 $ 38
Dec 26, 4 AM $ 0.0000612
-0.14%
$ 93,435 $ 38
Dec 26, 3 AM $ 0.0000611
-0.41%
$ 93,410 $ 38
Dec 25, 8 PM $ 0.0000554
-2.82%
$ 84,652 $ 19
Dec 25, 7 PM $ 0.000057
-0.13%
$ 87,083 $ 13
Dec 24, 10 PM $ 0.000058
+0.04%
$ 88,564 $ 11
Dec 24, 9 PM $ 0.0000579
+0.11%
$ 88,461 $ 11
Dec 24, 8 PM $ 0.0000579
+0.08%
$ 88,444 $ 27
Dec 24, 7 PM $ 0.0000578
-0.05%
$ 88,295 $ 27
Dec 24, 6 PM $ 0.0000577
-0.21%
$ 88,171 $ 27
Dec 24, 5 PM $ 0.0000579
+0.17%
$ 88,457 $ 27
Dec 24, 4 PM $ 0.0000577
+0.46%
$ 88,106 $ 27
Dec 24, 3 PM $ 0.0000574
+0.56%
$ 87,730 $ 27
Dec 24, 2 PM $ 0.0000574
-0.22%
$ 87,732 $ 27
Dec 24, 1 PM $ 0.0000575
-0.14%
$ 87,897 $ 27
Dec 24, 12 PM $ 0.0000576
+0.05%
$ 87,989 $ 27
Dec 24, 11 AM $ 0.0000576
+0.05%
$ 87,970 $ 27
Dec 24, 10 AM $ 0.0000576
+0.28%
$ 87,975 $ 59