Aperture Historical Data

APTR Page 23
Download
Date Close Price change Market cap Trading volume
Dec 19, 8 AM $ 0.0000614
-0.12%
$ 93,827 $ 813
Dec 19, 7 AM $ 0.0000615
+0.90%
$ 94,003 $ 814
Dec 19, 6 AM $ 0.0000609
+0.00%
$ 93,076 $ 804
Dec 19, 5 AM $ 0.0000608
-0.14%
$ 92,900 $ 804
Dec 19, 4 AM $ 0.0000609
+0.01%
$ 93,024 $ 805
Dec 19, 3 AM $ 0.0000603
+1.38%
$ 92,147 $ 786
Dec 18, 9 PM $ 0.0000517
+0.00%
$ 79,018 $ 678
Dec 18, 8 PM $ 0.0000518
+0.17%
$ 79,128 $ 674
Dec 18, 1 PM $ 0.0000367
+4.68%
$ 56,063 $ 380
Dec 18, 7 AM $ 0.0000768
+0.00%
$ 117,306 $ 14
Dec 18, 6 AM $ 0.0000768
+0.09%
$ 117,278 $ 14
Dec 18, 5 AM $ 0.0000767
-0.40%
$ 117,258 $ 46
Dec 18, 4 AM $ 0.0000771
+0.33%
$ 117,767 $ 46
Dec 18, 3 AM $ 0.0000767
-0.43%
$ 117,242 $ 47
Dec 18, 2 AM $ 0.0000771
+0.51%
$ 117,851 $ 47
Dec 18, 1 AM $ 0.0000768
-0.31%
$ 117,298 $ 47
Dec 18, 12 AM $ 0.000077
+0.28%
$ 117,650 $ 73
Dec 17, 11 PM $ 0.0000768
-0.16%
$ 117,278 $ 145
Dec 17, 10 PM $ 0.0000768
+0.45%
$ 117,370 $ 145
Dec 17, 9 PM $ 0.0000764
-0.23%
$ 116,794 $ 145
Dec 17, 8 PM $ 0.0000766
+0.16%
$ 117,100 $ 145
Dec 17, 7 PM $ 0.0000762
-0.37%
$ 116,492 $ 144
Dec 17, 6 PM $ 0.0000773
-0.19%
$ 118,141 $ 147
Dec 17, 5 PM $ 0.0000778
+0.39%
$ 118,802 $ 147
Dec 17, 4 PM $ 0.0000773
-2.15%
$ 118,095 $ 147
Dec 17, 3 PM $ 0.000081
+1.48%
$ 123,777 $ 155
Dec 17, 2 PM $ 0.0000795
-0.27%
$ 121,496 $ 151
Dec 17, 1 PM $ 0.0000795
+0.08%
$ 121,481 $ 150
Dec 17, 12 PM $ 0.0000795
-0.17%
$ 121,503 $ 150
Dec 17, 6 AM $ 0.0000741
+0.00%
$ 113,269 $ 129
Dec 17, 5 AM $ 0.0000739
+0.00%
$ 112,867 $ 108
Dec 16, 11 PM $ 0.0000756
+0.05%
$ 115,584 $ 2
Dec 16, 10 PM $ 0.0000756
+0.08%
$ 115,558 $ 2
Dec 16, 9 PM $ 0.0000756
+0.12%
$ 115,540 $ 2
Dec 16, 8 PM $ 0.0000757
+0.19%
$ 115,677 $ 2
Dec 16, 7 PM $ 0.0000752
-0.86%
$ 114,832 $ 2
Dec 16, 6 PM $ 0.0000753
+0.61%
$ 115,044 $ 2
Dec 16, 5 PM $ 0.000075
-0.26%
$ 114,668 $ 2
Dec 16, 4 PM $ 0.0000752
-0.63%
$ 114,826 $ 2
Dec 16, 3 PM $ 0.0000751
-0.54%
$ 114,678 $ 2
Dec 16, 2 PM $ 0.0000752
+0.19%
$ 114,920 $ 2
Dec 16, 1 PM $ 0.0000751
-0.59%
$ 114,737 $ 2
Dec 16, 12 PM $ 0.0000755
-0.14%
$ 115,361 $ 6
Dec 16, 11 AM $ 0.0000756
+0.32%
$ 115,517 $ 6
Dec 16, 10 AM $ 0.0000751
+0.26%
$ 114,729 $ 6
Dec 16, 9 AM $ 0.0000749
-0.18%
$ 114,500 $ 6
Dec 16, 8 AM $ 0.000075
+0.18%
$ 114,569 $ 6
Dec 16, 7 AM $ 0.000075
+0.32%
$ 114,525 $ 5
Dec 16, 6 AM $ 0.0000746
+0.67%
$ 113,955 $ 5
Dec 16, 5 AM $ 0.000074
+0.90%
$ 113,013 $ 4