Aperture Historical Data

APTR Page 27
Download
Date Close Price change Market cap Trading volume
Nov 30, 3 PM $ 0.00044
-0.14%
$ 672,382 $ 3
Nov 30, 2 PM $ 0.000441
-0.21%
$ 674,330 $ 8
Nov 30, 1 PM $ 0.000443
+0.74%
$ 676,940 $ 8
Nov 30, 12 PM $ 0.000435
-0.46%
$ 663,981 $ 8
Nov 30, 11 AM $ 0.000436
-0.23%
$ 666,923 $ 10
Nov 30, 10 AM $ 0.000437
+0.08%
$ 668,323 $ 10
Nov 30, 9 AM $ 0.000437
-0.06%
$ 667,911 $ 10
Nov 30, 8 AM $ 0.000437
+0.01%
$ 668,066 $ 10
Nov 30, 7 AM $ 0.000437
+0.25%
$ 667,445 $ 12
Nov 30, 6 AM $ 0.000436
-1.15%
$ 666,131 $ 9
Nov 30, 5 AM $ 0.000441
-0.32%
$ 673,149 $ 9
Nov 30, 4 AM $ 0.000442
-0.10%
$ 675,352 $ 9
Nov 30, 3 AM $ 0.000441
-0.25%
$ 673,530 $ 9
Nov 30, 2 AM $ 0.000443
+0.02%
$ 677,005 $ 37
Nov 30, 1 AM $ 0.000444
+0.47%
$ 677,825 $ 37
Nov 30, 12 AM $ 0.000442
+0.21%
$ 674,736 $ 40
Nov 29, 11 PM $ 0.000441
+0.03%
$ 673,486 $ 40
Nov 29, 10 PM $ 0.000441
-0.10%
$ 673,517 $ 40
Nov 29, 9 PM $ 0.000441
+0.03%
$ 674,435 $ 92
Nov 29, 8 PM $ 0.000441
+0.17%
$ 673,897 $ 92
Nov 29, 7 PM $ 0.000441
+0.02%
$ 673,855 $ 92
Nov 29, 6 PM $ 0.000441
+0.44%
$ 673,697 $ 92
Nov 29, 5 PM $ 0.00044
-0.63%
$ 671,890 $ 191
Nov 29, 4 PM $ 0.000442
-0.12%
$ 675,936 $ 192
Nov 29, 3 PM $ 0.000443
+0.27%
$ 676,164 $ 192
Nov 29, 2 PM $ 0.000441
+1.78%
$ 674,401 $ 191
Nov 29, 1 PM $ 0.000433
+0.02%
$ 662,111 $ 183
Nov 29, 12 PM $ 0.000433
-0.13%
$ 661,574 $ 217
Nov 29, 11 AM $ 0.000433
-0.04%
$ 661,974 $ 217
Nov 29, 10 AM $ 0.000434
+1.11%
$ 663,413 $ 222
Nov 29, 9 AM $ 0.000429
-0.22%
$ 655,405 $ 239
Nov 29, 8 AM $ 0.00043
+0.17%
$ 656,869 $ 248
Nov 29, 7 AM $ 0.00043
+1.20%
$ 656,635 $ 379
Nov 29, 6 AM $ 0.000424
-1.05%
$ 647,866 $ 382
Nov 29, 5 AM $ 0.000429
+0.19%
$ 655,858 $ 406
Nov 29, 4 AM $ 0.000428
+0.30%
$ 654,232 $ 552
Nov 29, 3 AM $ 0.000426
-0.39%
$ 651,620 $ 561
Nov 28, 9 PM $ 0.000374
+0.05%
$ 572,016 $ 498
Nov 28, 8 PM $ 0.000374
+0.08%
$ 571,148 $ 497
Nov 28, 7 PM $ 0.000374
+0.29%
$ 570,916 $ 538
Nov 28, 6 PM $ 0.000372
+0.17%
$ 567,699 $ 538
Nov 28, 12 PM $ 0.000655
+0.00%
$ 1 million $ 886
Nov 28, 11 AM $ 0.000655
-0.58%
$ 999,536 $ 885
Nov 28, 10 AM $ 0.000659
-3.58%
$ 1.01 million $ 891
Nov 28, 4 AM $ 0.000423
+0.05%
$ 646,393 $ 223
Nov 28, 3 AM $ 0.000411
+0.16%
$ 628,034 $ 217
Nov 28, 2 AM $ 0.00041
+0.12%
$ 626,712 $ 216
Nov 28, 1 AM $ 0.00041
-0.23%
$ 627,057 $ 237
Nov 28, 12 AM $ 0.000413
+0.18%
$ 630,355 $ 238
Nov 27, 11 PM $ 0.000411
+0.00%
$ 628,333 $ 239