Aperture Historical Data

APTR Page 25
Download
Date Close Price change Market cap Trading volume
Dec 14, 2 AM $ 0.0000756
+0.03%
$ 115,517 $ 18
Dec 14, 1 AM $ 0.0000756
+0.04%
$ 115,555 $ 18
Dec 14, 12 AM $ 0.0000755
+0.09%
$ 115,434 $ 18
Dec 13, 11 PM $ 0.0000755
+0.02%
$ 115,312 $ 18
Dec 13, 10 PM $ 0.0000754
+0.32%
$ 115,246 $ 28
Dec 13, 9 PM $ 0.0000751
+2.66%
$ 114,733 $ 28
Dec 13, 8 PM $ 0.0000732
-0.02%
$ 111,827 $ 23
Dec 13, 7 PM $ 0.0000732
+0.18%
$ 111,896 $ 23
Dec 13, 6 PM $ 0.0000732
+0.19%
$ 111,827 $ 23
Dec 13, 5 PM $ 0.0000712
+4.21%
$ 108,818 $ 19
Dec 13, 4 PM $ 0.0000682
-0.13%
$ 104,151 $ 12
Dec 13, 3 PM $ 0.0000684
+0.08%
$ 104,511 $ 12
Dec 13, 2 PM $ 0.0000681
-0.20%
$ 104,077 $ 12
Dec 13, 1 PM $ 0.0000681
-0.26%
$ 104,106 $ 12
Dec 13, 12 PM $ 0.0000684
-0.16%
$ 104,522 $ 28
Dec 13, 11 AM $ 0.0000685
-0.36%
$ 104,661 $ 28
Dec 13, 10 AM $ 0.0000687
+0.22%
$ 104,902 $ 33
Dec 13, 9 AM $ 0.0000684
+0.00%
$ 104,544 $ 33
Dec 13, 8 AM $ 0.0000694
+0.71%
$ 106,020 $ 32
Dec 13, 7 AM $ 0.0000689
+0.00%
$ 105,266 $ 32
Dec 13, 6 AM $ 0.0000687
+0.01%
$ 105,045 $ 43
Dec 13, 5 AM $ 0.0000688
-0.12%
$ 105,059 $ 43
Dec 13, 4 AM $ 0.0000688
+0.02%
$ 105,140 $ 43
Dec 12, 10 PM $ 0.0000729
+0.00%
$ 111,361 $ 35
Dec 12, 9 PM $ 0.000073
+0.21%
$ 111,511 $ 35
Dec 12, 8 PM $ 0.0000725
-0.07%
$ 110,787 $ 35
Dec 12, 7 PM $ 0.0000725
-0.77%
$ 110,845 $ 37
Dec 12, 6 PM $ 0.000073
+0.68%
$ 111,591 $ 41
Dec 12, 5 PM $ 0.0000726
-0.44%
$ 110,919 $ 75
Dec 5, 2 PM $ 0.0000863
-0.06%
$ 131,884 $ 17,084
Dec 5, 1 PM $ 0.0000853
-0.48%
$ 130,399 $ 16,945
Dec 5, 10 AM $ 0.0000823
+0.00%
$ 125,729 $ 15,780
Dec 5, 8 AM $ 0.0000803
+0.00%
$ 122,643 $ 1,600
Dec 5, 2 AM $ 0.000484
+0.20%
$ 739,213 $ 87
Dec 5, 1 AM $ 0.000483
+0.41%
$ 738,007 $ 87
Dec 5, 12 AM $ 0.000481
+0.51%
$ 734,399 $ 87
Dec 4, 11 PM $ 0.000479
-0.17%
$ 732,390 $ 87
Dec 4, 10 PM $ 0.000479
+0.26%
$ 732,577 $ 163
Dec 4, 9 PM $ 0.000478
-0.10%
$ 730,049 $ 164
Dec 4, 8 PM $ 0.000477
+0.14%
$ 728,223 $ 162
Dec 4, 7 PM $ 0.000472
+19.15%
$ 721,789 $ 201
Dec 4, 6 PM $ 0.000508
+0.40%
$ 775,517 $ 202
Dec 4, 5 PM $ 0.000507
-0.71%
$ 775,354 $ 208
Dec 4, 4 PM $ 0.000515
-0.17%
$ 786,305 $ 210
Dec 4, 1 PM $ 0.00055
-0.54%
$ 839,954 $ 203
Dec 4, 12 PM $ 0.000552
-0.08%
$ 843,403 $ 204
Dec 4, 11 AM $ 0.000554
-0.08%
$ 846,813 $ 204
Dec 4, 10 AM $ 0.000555
-9.67%
$ 847,408 $ 218
Dec 4, 4 AM $ 0.000522
+0.21%
$ 797,109 $ 248
Dec 4, 3 AM $ 0.000527
+0.00%
$ 804,557 $ 692