Aperture Historical Data

APTR Page 26
Download
Date Close Price change Market cap Trading volume
Dec 3, 9 PM $ 0.000345
-47.41%
$ 526,523 $ 16
Dec 3, 3 PM $ 0.000331
-46.70%
$ 506,434 $ 1,158
Dec 3, 9 AM $ 0.000327
-46.77%
$ 500,229 $ 1,127
Dec 3, 2 AM $ 0.000546
-8.27%
$ 834,073 $ 653
Dec 2, 7 PM $ 0.000355
+0.23%
$ 542,744 $ 17
Dec 2, 6 PM $ 0.000356
+0.38%
$ 544,142 $ 17
Dec 2, 5 PM $ 0.000356
+4.10%
$ 543,642 $ 11
Dec 2, 4 PM $ 0.000342
+0.20%
$ 521,876 $ 11
Dec 2, 3 PM $ 0.000341
+6.29%
$ 520,833 $ 11
Dec 2, 2 PM $ 0.000321
+1.94%
$ 490,014 $ 18
Dec 2, 1 PM $ 0.000315
+0.59%
$ 480,572 $ 74
Dec 2, 12 PM $ 0.000313
-0.05%
$ 477,868 $ 74
Dec 2, 11 AM $ 0.000313
+0.00%
$ 478,445 $ 79
Dec 2, 10 AM $ 0.000313
+0.91%
$ 478,054 $ 78
Dec 2, 9 AM $ 0.00031
-0.03%
$ 473,724 $ 78
Dec 2, 8 AM $ 0.00031
-0.22%
$ 473,865 $ 78
Dec 2, 7 AM $ 0.000311
-0.22%
$ 474,921 $ 78
Dec 2, 6 AM $ 0.000312
+0.31%
$ 475,970 $ 78
Dec 2, 5 AM $ 0.000311
-0.12%
$ 474,516 $ 78
Dec 2, 4 AM $ 0.000311
+0.07%
$ 475,101 $ 85
Dec 2, 3 AM $ 0.000311
-0.11%
$ 474,744 $ 85
Dec 2, 2 AM $ 0.000311
+0.43%
$ 475,294 $ 86
Dec 2, 1 AM $ 0.00031
+0.05%
$ 473,245 $ 85
Dec 2, 12 AM $ 0.00031
-0.24%
$ 473,408 $ 85
Dec 1, 11 PM $ 0.00031
-0.26%
$ 475,900 $ 161
Dec 1, 10 PM $ 0.00031
+0.37%
$ 473,669 $ 160
Dec 1, 9 PM $ 0.00031
+1.47%
$ 473,117 $ 198
Dec 1, 8 PM $ 0.000304
+0.33%
$ 464,834 $ 196
Dec 1, 7 PM $ 0.000304
+0.04%
$ 464,469 $ 196
Dec 1, 1 PM $ 0.000375
+0.30%
$ 572,470 $ 153
Dec 1, 12 PM $ 0.000374
-0.78%
$ 571,319 $ 153
Dec 1, 11 AM $ 0.000377
-0.02%
$ 576,251 $ 154
Dec 1, 10 AM $ 0.000377
+3.04%
$ 575,690 $ 154
Dec 1, 9 AM $ 0.000366
-0.04%
$ 558,658 $ 143
Dec 1, 8 AM $ 0.000366
-0.05%
$ 558,636 $ 143
Dec 1, 7 AM $ 0.000365
+0.28%
$ 557,671 $ 143
Dec 1, 6 AM $ 0.000364
-0.10%
$ 555,671 $ 146
Dec 1, 5 AM $ 0.000363
+0.22%
$ 554,870 $ 145
Dec 1, 4 AM $ 0.000362
+4.42%
$ 553,625 $ 145
Dec 1, 3 AM $ 0.000347
-0.50%
$ 530,459 $ 131
Dec 1, 2 AM $ 0.000352
+0.33%
$ 537,134 $ 133
Dec 1, 1 AM $ 0.000351
-0.99%
$ 536,101 $ 132
Dec 1, 12 AM $ 0.000356
-3.51%
$ 543,994 $ 135
Nov 30, 11 PM $ 0.000369
-13.72%
$ 563,802 $ 62
Nov 30, 10 PM $ 0.000427
+0.21%
$ 653,017 $ 0
Nov 30, 9 PM $ 0.00044
+0.00%
$ 672,232 $ 3
Nov 30, 8 PM $ 0.00044
-0.13%
$ 672,470 $ 3
Nov 30, 7 PM $ 0.000441
-0.05%
$ 673,555 $ 3
Nov 30, 6 PM $ 0.000441
-0.28%
$ 673,697 $ 3
Nov 30, 5 PM $ 0.000441
-0.43%
$ 674,011 $ 3