Aperture Historical Data

APTR Page 28
Download
Date Close Price change Market cap Trading volume
Nov 27, 10 PM $ 0.000414
+18.31%
$ 631,895 $ 240
Nov 27, 3 PM $ 0.000449
+0.29%
$ 686,748 $ 212
Nov 27, 2 PM $ 0.000448
-0.06%
$ 684,998 $ 211
Nov 27, 1 PM $ 0.000448
-0.47%
$ 684,591 $ 212
Nov 27, 12 PM $ 0.000451
-0.62%
$ 688,692 $ 213
Nov 27, 11 AM $ 0.000453
-0.13%
$ 692,736 $ 214
Nov 27, 10 AM $ 0.000453
-0.29%
$ 691,688 $ 214
Nov 27, 9 AM $ 0.000455
+0.50%
$ 695,373 $ 215
Nov 27, 8 AM $ 0.000452
-0.35%
$ 691,263 $ 214
Nov 27, 7 AM $ 0.000454
+0.13%
$ 693,487 $ 298
Nov 27, 6 AM $ 0.000454
+0.16%
$ 693,219 $ 298
Nov 27, 5 AM $ 0.000454
-0.25%
$ 693,788 $ 298
Nov 27, 4 AM $ 0.000455
+0.18%
$ 695,074 $ 299
Nov 27, 3 AM $ 0.000455
-0.45%
$ 695,267 $ 300
Nov 27, 2 AM $ 0.000459
-7.19%
$ 700,799 $ 306
Nov 27, 1 AM $ 0.000492
-1.82%
$ 751,851 $ 1
Nov 27, 12 AM $ 0.000501
+0.53%
$ 765,791 $ 306
Nov 26, 11 PM $ 0.000499
+0.09%
$ 760,217 $ 306
Nov 26, 10 PM $ 0.000498
-0.27%
$ 761,065 $ 307
Nov 26, 9 PM $ 0.000499
+0.65%
$ 763,142 $ 307
Nov 26, 8 PM $ 0.000496
-0.30%
$ 758,196 $ 306
Nov 26, 4 PM $ 0.000519
+0.00%
$ 792,762 $ 303
Nov 26, 3 PM $ 0.000522
-0.28%
$ 797,422 $ 302
Nov 26, 2 PM $ 0.000523
+0.48%
$ 799,685 $ 317
Nov 26, 1 PM $ 0.000521
+0.00%
$ 795,772 $ 231
Nov 26, 7 AM $ 0.000355
+0.13%
$ 543,082 $ 151
Nov 26, 6 AM $ 0.000355
-0.13%
$ 542,379 $ 151
Nov 26, 5 AM $ 0.000355
+0.36%
$ 542,871 $ 170
Nov 26, 4 AM $ 0.000354
+0.01%
$ 540,782 $ 173
Nov 26, 3 AM $ 0.000355
-0.61%
$ 542,741 $ 175
Nov 26, 2 AM $ 0.000358
+1.13%
$ 546,364 $ 175
Nov 26, 1 AM $ 0.000353
+0.40%
$ 539,672 $ 176
Nov 26, 12 AM $ 0.000352
-0.02%
$ 537,740 $ 176
Nov 25, 6 PM $ 0.000422
-0.17%
$ 644,542 $ 194
Nov 25, 5 PM $ 0.000422
+0.56%
$ 645,439 $ 260
Nov 25, 4 PM $ 0.000421
-2.57%
$ 642,933 $ 361
Nov 25, 3 PM $ 0.000432
-3.73%
$ 660,248 $ 370
Nov 25, 2 PM $ 0.000455
+0.04%
$ 695,899 $ 388
Nov 25, 1 PM $ 0.000459
+0.22%
$ 701,564 $ 390
Nov 25, 12 PM $ 0.000457
+0.70%
$ 697,634 $ 400
Nov 25, 11 AM $ 0.000453
-0.02%
$ 692,016 $ 478
Nov 25, 5 AM $ 0.000409
+0.00%
$ 624,821 $ 620
Nov 25, 4 AM $ 0.000409
-1.39%
$ 624,804 $ 613
Nov 25, 3 AM $ 0.000416
-0.20%
$ 635,731 $ 626
Nov 25, 2 AM $ 0.000415
-0.53%
$ 634,314 $ 625
Nov 25, 1 AM $ 0.000405
-0.01%
$ 618,231 $ 637
Nov 25, 12 AM $ 0.000404
-0.71%
$ 617,056 $ 834
Nov 24, 11 PM $ 0.000408
+0.24%
$ 622,764 $ 1,051
Nov 24, 10 PM $ 0.000407
+0.23%
$ 622,095 $ 1,050
Nov 24, 9 PM $ 0.000408
-0.30%
$ 624,044 $ 1,083