Aperture Historical Data

APTR Page 29
Download
Date Close Price change Market cap Trading volume
Dec 16, 12 PM $ 0.0000755
-0.14%
$ 115,361 $ 6
Dec 16, 11 AM $ 0.0000756
+0.32%
$ 115,517 $ 6
Dec 16, 10 AM $ 0.0000751
+0.26%
$ 114,729 $ 6
Dec 16, 9 AM $ 0.0000749
-0.18%
$ 114,500 $ 6
Dec 16, 8 AM $ 0.000075
+0.18%
$ 114,569 $ 6
Dec 16, 7 AM $ 0.000075
+0.32%
$ 114,525 $ 5
Dec 16, 6 AM $ 0.0000746
+0.67%
$ 113,955 $ 5
Dec 16, 5 AM $ 0.000074
+0.90%
$ 113,013 $ 4
Dec 16, 4 AM $ 0.0000733
-0.86%
$ 112,050 $ 4
Dec 16, 3 AM $ 0.000074
-0.47%
$ 113,005 $ 4
Dec 16, 2 AM $ 0.0000746
+0.40%
$ 113,953 $ 4
Dec 16, 1 AM $ 0.0000741
-0.43%
$ 113,258 $ 4
Dec 16, 12 AM $ 0.0000746
-0.05%
$ 114,035 $ 4
Dec 15, 11 PM $ 0.0000747
+0.71%
$ 114,073 $ 4
Dec 15, 10 PM $ 0.0000741
-0.03%
$ 113,220 $ 4
Dec 15, 9 PM $ 0.0000742
+0.41%
$ 113,385 $ 4
Dec 15, 8 PM $ 0.000074
-0.19%
$ 113,100 $ 4
Dec 15, 7 PM $ 0.0000744
+0.95%
$ 113,632 $ 4
Dec 15, 6 PM $ 0.0000734
-1.06%
$ 112,110 $ 4
Dec 15, 5 PM $ 0.0000745
-0.91%
$ 113,838 $ 4
Dec 15, 4 PM $ 0.0000753
-0.50%
$ 115,059 $ 4
Dec 15, 3 PM $ 0.0000756
-2.60%
$ 115,439 $ 4
Dec 15, 2 PM $ 0.000079
-0.02%
$ 120,742 $ 7
Dec 15, 1 PM $ 0.0000789
-0.71%
$ 120,604 $ 7
Dec 15, 12 PM $ 0.0000794
+2.60%
$ 121,342 $ 7
Dec 15, 11 AM $ 0.0000775
+0.01%
$ 118,378 $ 3
Dec 15, 10 AM $ 0.0000776
+0.23%
$ 118,566 $ 3
Dec 15, 9 AM $ 0.0000772
+0.21%
$ 117,938 $ 3
Dec 15, 8 AM $ 0.000077
+0.47%
$ 117,664 $ 7
Dec 15, 7 AM $ 0.0000767
-0.43%
$ 117,228 $ 7
Dec 15, 6 AM $ 0.0000767
+0.30%
$ 117,174 $ 7
Dec 15, 5 AM $ 0.0000765
-0.21%
$ 116,864 $ 7
Dec 15, 4 AM $ 0.0000764
+0.12%
$ 116,783 $ 7
Dec 15, 3 AM $ 0.0000763
-0.22%
$ 116,631 $ 7
Dec 15, 2 AM $ 0.0000768
+0.44%
$ 117,341 $ 7
Dec 15, 1 AM $ 0.000076
+0.99%
$ 116,061 $ 7
Dec 15, 12 AM $ 0.0000753
+0.10%
$ 115,000 $ 7
Dec 14, 11 PM $ 0.0000749
-0.46%
$ 114,375 $ 7
Dec 14, 10 PM $ 0.0000751
-0.58%
$ 114,816 $ 7
Dec 14, 9 PM $ 0.0000756
-0.20%
$ 115,568 $ 11
Dec 14, 8 PM $ 0.0000758
+0.00%
$ 115,852 $ 11
Dec 14, 7 PM $ 0.0000759
-0.13%
$ 115,952 $ 11
Dec 14, 6 PM $ 0.0000759
+0.30%
$ 115,963 $ 11
Dec 14, 5 PM $ 0.0000755
-0.53%
$ 115,366 $ 22
Dec 14, 4 PM $ 0.0000758
+0.25%
$ 115,848 $ 22
Dec 14, 3 PM $ 0.0000756
+0.02%
$ 115,442 $ 22
Dec 14, 2 PM $ 0.0000769
-0.33%
$ 117,506 $ 20
Dec 14, 1 PM $ 0.0000771
-0.39%
$ 117,779 $ 20
Dec 14, 12 PM $ 0.0000773
+0.68%
$ 118,181 $ 20
Dec 14, 11 AM $ 0.000077
-0.68%
$ 117,608 $ 20