Aperture Historical Data

APTR Page 30
Download
Date Close Price change Market cap Trading volume
Nov 18, 6 PM $ 0.0000943
+0.71%
$ 144,033 $ 0.1
Nov 18, 5 PM $ 0.0000936
-0.36%
$ 143,052 $ 0.1
Nov 17, 9 PM $ 0.0000476
+0.21%
$ 72,741 $ 1
Nov 17, 8 PM $ 0.0000474
+0.04%
$ 72,453 $ 1
Nov 17, 7 PM $ 0.0000477
-1.39%
$ 72,953 $ 1
Nov 17, 6 PM $ 0.0000482
-0.92%
$ 73,709 $ 2
Nov 17, 5 PM $ 0.0000492
-0.25%
$ 75,198 $ 2
Nov 17, 4 PM $ 0.0000491
-1.27%
$ 75,077 $ 2
Nov 17, 3 PM $ 0.00005
-1.51%
$ 76,362 $ 2
Nov 17, 2 PM $ 0.0000498
+0.42%
$ 76,095 $ 2
Nov 17, 1 PM $ 0.0000501
-1.14%
$ 76,485 $ 2
Nov 17, 12 PM $ 0.0000508
-0.17%
$ 77,571 $ 2
Nov 17, 11 AM $ 0.000051
+0.32%
$ 77,999 $ 2
Nov 17, 10 AM $ 0.0000508
-0.09%
$ 77,614 $ 2
Nov 17, 9 AM $ 0.0000509
+0.48%
$ 77,848 $ 2
Nov 17, 8 AM $ 0.0000508
-0.24%
$ 77,599 $ 2
Nov 17, 7 AM $ 0.0000508
+0.18%
$ 77,574 $ 2
Nov 17, 6 AM $ 0.0000507
+0.07%
$ 77,395 $ 2
Nov 17, 5 AM $ 0.0000507
+0.06%
$ 77,493 $ 2
Nov 17, 4 AM $ 0.0000507
+0.48%
$ 77,431 $ 2
Nov 17, 3 AM $ 0.0000504
+0.93%
$ 77,060 $ 2
Nov 17, 2 AM $ 0.0000501
+0.61%
$ 76,507 $ 2
Nov 17, 1 AM $ 0.0000499
+0.38%
$ 76,192 $ 2
Nov 17, 12 AM $ 0.0000496
+0.66%
$ 75,796 $ 2
Nov 16, 11 PM $ 0.0000492
+0.61%
$ 75,103 $ 2
Nov 16, 10 PM $ 0.0000489
+0.35%
$ 74,767 $ 2
Nov 16, 9 PM $ 0.0000471
-0.97%
$ 72,037 $ 3
Nov 16, 8 PM $ 0.0000478
+0.33%
$ 72,986 $ 4
Nov 16, 7 PM $ 0.0000476
+1.69%
$ 72,799 $ 4
Nov 16, 6 PM $ 0.0000474
+5.69%
$ 72,465 $ 2
Nov 16, 5 PM $ 0.0000451
-0.03%
$ 68,850 $ 2
Nov 16, 4 PM $ 0.0000452
-2.95%
$ 69,047 $ 2
Nov 16, 3 PM $ 0.0000466
-0.11%
$ 71,139 $ 2
Nov 16, 2 PM $ 0.0000464
+0.39%
$ 70,888 $ 2
Nov 16, 1 PM $ 0.0000465
-0.33%
$ 71,015 $ 2
Nov 16, 12 PM $ 0.0000465
-0.01%
$ 71,121 $ 2
Nov 16, 11 AM $ 0.0000467
-1.81%
$ 71,304 $ 2
Nov 16, 10 AM $ 0.0000475
+0.41%
$ 72,642 $ 2
Nov 16, 9 AM $ 0.0000473
+0.03%
$ 72,212 $ 2
Nov 16, 8 AM $ 0.0000472
+0.00%
$ 72,129 $ 2
Nov 16, 7 AM $ 0.0000471
-0.06%
$ 72,027 $ 2
Nov 16, 6 AM $ 0.0000472
+0.08%
$ 72,066 $ 2
Nov 16, 5 AM $ 0.0000471
+0.56%
$ 72,015 $ 2
Nov 16, 4 AM $ 0.0000469
-0.19%
$ 71,672 $ 2
Nov 16, 3 AM $ 0.000047
+0.23%
$ 71,822 $ 2
Nov 16, 2 AM $ 0.0000467
+1.22%
$ 71,340 $ 2
Nov 16, 1 AM $ 0.0000463
-0.21%
$ 70,766 $ 2
Nov 16, 12 AM $ 0.0000463
-0.77%
$ 70,683 $ 2
Nov 15, 11 PM $ 0.0000466
-0.02%
$ 71,252 $ 2
Nov 15, 9 PM $ 0.0000433
+0.00%
$ 66,179 $ 91