Aperture Historical Data

APTR Page 22
Download
Date Close Price change Market cap Trading volume
Dec 21, 4 PM $ 0.0000651
+0.17%
$ 99,406 $ 21
Dec 21, 3 PM $ 0.0000649
+0.07%
$ 99,209 $ 21
Dec 21, 2 PM $ 0.0000648
+0.47%
$ 98,960 $ 21
Dec 21, 1 PM $ 0.0000645
-1.31%
$ 98,494 $ 21
Dec 21, 12 PM $ 0.0000655
+0.07%
$ 100,143 $ 21
Dec 21, 11 AM $ 0.0000655
-0.05%
$ 100,071 $ 21
Dec 21, 10 AM $ 0.0000656
-0.17%
$ 100,178 $ 21
Dec 21, 9 AM $ 0.0000656
+0.30%
$ 100,213 $ 21
Dec 21, 8 AM $ 0.0000653
+0.31%
$ 99,824 $ 21
Dec 21, 7 AM $ 0.0000651
+0.00%
$ 99,405 $ 21
Dec 21, 6 AM $ 0.0000651
+0.09%
$ 99,428 $ 21
Dec 21, 5 AM $ 0.000065
+0.02%
$ 99,380 $ 21
Dec 21, 4 AM $ 0.0000651
+0.13%
$ 99,419 $ 28
Dec 21, 3 AM $ 0.0000649
+0.19%
$ 99,227 $ 42
Dec 21, 2 AM $ 0.0000649
-0.05%
$ 99,151 $ 42
Dec 21, 1 AM $ 0.000065
-0.26%
$ 99,252 $ 42
Dec 21, 12 AM $ 0.0000651
+0.06%
$ 99,473 $ 42
Dec 20, 11 PM $ 0.0000651
-0.03%
$ 99,423 $ 42
Dec 20, 10 PM $ 0.000065
-4.26%
$ 99,383 $ 42
Dec 20, 9 PM $ 0.000068
+1.73%
$ 103,916 $ 41
Dec 20, 8 PM $ 0.0000668
-0.83%
$ 102,111 $ 26
Dec 20, 7 PM $ 0.0000674
+0.07%
$ 102,985 $ 25
Dec 20, 6 PM $ 0.0000674
-0.10%
$ 102,944 $ 25
Dec 20, 5 PM $ 0.0000674
-0.03%
$ 102,973 $ 25
Dec 20, 4 PM $ 0.0000673
-0.04%
$ 102,891 $ 65
Dec 20, 3 PM $ 0.0000673
-0.12%
$ 102,904 $ 65
Dec 20, 2 PM $ 0.0000674
-0.14%
$ 102,929 $ 65
Dec 20, 1 PM $ 0.0000673
-0.48%
$ 102,877 $ 65
Dec 20, 12 PM $ 0.0000676
+0.05%
$ 103,338 $ 66
Dec 20, 11 AM $ 0.0000676
+0.26%
$ 103,253 $ 65
Dec 20, 10 AM $ 0.0000673
-0.31%
$ 102,902 $ 65
Dec 20, 9 AM $ 0.0000676
+0.08%
$ 103,255 $ 65
Dec 20, 8 AM $ 0.0000676
+0.17%
$ 103,316 $ 65
Dec 20, 7 AM $ 0.0000675
+0.02%
$ 103,084 $ 65
Dec 20, 6 AM $ 0.0000675
-0.05%
$ 103,167 $ 66
Dec 20, 5 AM $ 0.0000676
+0.10%
$ 103,293 $ 66
Dec 20, 4 AM $ 0.0000676
+0.04%
$ 103,294 $ 66
Dec 20, 3 AM $ 0.0000704
-0.02%
$ 107,540 $ 46
Dec 20, 2 AM $ 0.0000703
+0.18%
$ 107,453 $ 45
Dec 20, 1 AM $ 0.0000702
+0.13%
$ 107,300 $ 45
Dec 20, 12 AM $ 0.0000702
-0.12%
$ 107,242 $ 45
Dec 19, 11 PM $ 0.0000703
-0.25%
$ 107,420 $ 46
Dec 19, 10 PM $ 0.0000705
+0.29%
$ 107,742 $ 55
Dec 19, 3 PM $ 0.000062
+0.24%
$ 94,734 $ 46
Dec 19, 2 PM $ 0.0000616
-0.15%
$ 94,147 $ 115
Dec 19, 1 PM $ 0.0000617
+0.13%
$ 94,316 $ 153
Dec 19, 12 PM $ 0.0000616
-0.32%
$ 94,138 $ 180
Dec 19, 11 AM $ 0.0000618
+0.35%
$ 94,389 $ 274
Dec 19, 10 AM $ 0.0000615
-0.10%
$ 93,930 $ 813
Dec 19, 9 AM $ 0.0000615
-0.06%
$ 93,948 $ 813