Aperture Historical Data

APTR Page 29
Download
Date Close Price change Market cap Trading volume
Nov 24, 5 PM $ 0.000429
-0.21%
$ 655,161 $ 1,914
Nov 24, 12 PM $ 0.000448
+0.00%
$ 684,174 $ 3,014
Nov 24, 6 AM $ 0.000723
+0.00%
$ 1.1 million $ 4,344
Nov 24, 12 AM $ 0.00161
+0.00%
$ -- $ 3,507
Nov 23, 11 PM $ 0.000522
+0.00%
$ 797,211 $ 4,701
Nov 23, 4 PM $ 0.00107
+0.00%
$ 1.64 million $ 4,067
Nov 23, 10 AM $ 0.00114
+0.00%
$ 1.73 million $ 3,108
Nov 23, 4 AM $ 0.00193
+0.07%
$ 2.95 million $ 2,989
Nov 23, 2 AM $ 0.00198
+0.00%
$ 3.03 million $ 2,031
Nov 23, 1 AM $ 0.00198
+0.00%
$ 3.02 million $ 1,152
Nov 22, 7 PM $ 0.00146
-26.07%
$ 2.23 million $ 295
Nov 20, 11 PM $ 0.0000637
-0.67%
$ 97,341 $ 1
Nov 20, 10 PM $ 0.0000643
+0.21%
$ 98,283 $ 1
Nov 20, 9 PM $ 0.0000637
+1.24%
$ 97,361 $ 1
Nov 20, 8 PM $ 0.0000631
+0.44%
$ 96,465 $ 1
Nov 20, 7 PM $ 0.0000629
+0.50%
$ 96,077 $ 10
Nov 20, 6 PM $ 0.0000627
+0.21%
$ 95,745 $ 10
Nov 20, 5 PM $ 0.0000626
-1.57%
$ 95,605 $ 10
Nov 20, 4 PM $ 0.0000641
-3.13%
$ 97,872 $ 10
Nov 20, 3 PM $ 0.0000663
-0.36%
$ 101,280 $ 11
Nov 20, 2 PM $ 0.0000666
-0.05%
$ 101,837 $ 11
Nov 20, 1 PM $ 0.0000671
+0.07%
$ 102,456 $ 11
Nov 20, 12 PM $ 0.000067
+0.10%
$ 102,411 $ 11
Nov 20, 11 AM $ 0.0000667
-0.05%
$ 101,868 $ 11
Nov 20, 10 AM $ 0.0000669
+0.36%
$ 102,212 $ 11
Nov 20, 9 AM $ 0.0000668
-0.75%
$ 102,131 $ 11
Nov 20, 8 AM $ 0.0000672
-0.13%
$ 102,745 $ 11
Nov 20, 7 AM $ 0.0000672
+0.44%
$ 102,608 $ 14
Nov 20, 6 AM $ 0.0000671
-0.45%
$ 102,580 $ 14
Nov 20, 5 AM $ 0.0000673
+0.21%
$ 102,892 $ 14
Nov 20, 4 AM $ 0.000067
-0.73%
$ 102,407 $ 14
Nov 20, 3 AM $ 0.0000675
+0.27%
$ 103,064 $ 14
Nov 20, 2 AM $ 0.0000673
-0.14%
$ 102,880 $ 14
Nov 20, 1 AM $ 0.0000673
-0.01%
$ 102,790 $ 14
Nov 19, 7 PM $ 0.0000495
+0.27%
$ 75,693 $ 2
Nov 19, 6 PM $ 0.0000495
-1.03%
$ 75,565 $ 2
Nov 19, 5 PM $ 0.0000501
-0.96%
$ 76,530 $ 2
Nov 19, 4 PM $ 0.0000507
-0.99%
$ 77,428 $ 2
Nov 19, 3 PM $ 0.0000517
-1.31%
$ 78,957 $ 2
Nov 19, 2 PM $ 0.000052
-1.33%
$ 79,420 $ 2
Nov 19, 1 PM $ 0.0000529
-0.21%
$ 80,843 $ 2
Nov 19, 12 PM $ 0.000053
+0.14%
$ 80,944 $ 2
Nov 19, 11 AM $ 0.0000529
-0.26%
$ 80,755 $ 2
Nov 19, 10 AM $ 0.000053
+0.70%
$ 80,969 $ 2
Nov 19, 9 AM $ 0.0000526
+0.61%
$ 80,338 $ 2
Nov 19, 8 AM $ 0.0000524
+0.40%
$ 80,120 $ 2
Nov 18, 10 PM $ 0.0000933
+0.81%
$ 142,547 $ 0.1
Nov 18, 9 PM $ 0.0000927
-0.68%
$ 141,716 $ 0.1
Nov 18, 8 PM $ 0.0000936
-0.21%
$ 143,024 $ 0.1
Nov 18, 7 PM $ 0.0000941
-0.28%
$ 144,165 $ 0.1