Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
APEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.9714 | 0.0004 | 0.04% | 0.9709 | 0.997 | 0.946 | 616,882.00 |
| 26 Jun 2024 | 0.971 | 0.001 | 0.10% | 0.9698 | 0.985 | 0.942 | 2,893,188.00 |
| 25 Jun 2024 | 0.970 | 0.016 | 1.68% | 0.954 | 0.986 | 0.953 | 571,811.00 |
| 24 Jun 2024 | 0.954 | 0.053 | 5.88% | 0.911 | 0.955 | 0.842 | 1,401,905.00 |
| 23 Jun 2024 | 0.901 | -0.023 | -2.49% | 0.922 | 0.9481 | 0.893 | 531,717.00 |
| 22 Jun 2024 | 0.924 | -0.018 | -1.91% | 0.943 | 0.943 | 0.919 | 463,544.00 |
| 21 Jun 2024 | 0.942 | 0.028 | 3.06% | 0.916 | 0.943 | 0.898 | 709,422.00 |
| 20 Jun 2024 | 0.914 | 0.001 | 0.11% | 0.911 | 0.970 | 0.903 | 992,509.00 |
| 19 Jun 2024 | 0.913 | 0.00 | 0.00% | 0.912 | 0.942 | 0.9009 | 934,615.00 |
| 18 Jun 2024 | 0.913 | -0.107 | -10.49% | 1.05 | 1.05 | 0.864 | 3,186,712.00 |
| 17 Jun 2024 | 1.02 | -0.060 | -5.56% | 1.08 | 1.09 | 0.992 | 987,312.00 |
| 16 Jun 2024 | 1.08 | 0.030 | 2.86% | 1.05 | 1.08 | 1.03 | 500,416.00 |
| 15 Jun 2024 | 1.05 | 0.040 | 3.96% | 1.01 | 1.12 | 1.01 | 585,718.00 |
| 14 Jun 2024 | 1.01 | -0.060 | -5.61% | 1.07 | 1.09 | 0.990 | 1,587,753.00 |
| 13 Jun 2024 | 1.07 | -0.050 | -4.46% | 1.11 | 1.12 | 1.04 | 956,360.00 |
| 12 Jun 2024 | 1.12 | 0.040 | 3.70% | 1.09 | 1.15 | 1.06 | 773,710.00 |
| 11 Jun 2024 | 1.08 | -0.050 | -4.42% | 1.13 | 1.17 | 1.05 | 1,167,089.00 |
| 10 Jun 2024 | 1.13 | -0.020 | -1.74% | 1.15 | 1.34 | 1.10 | 959,683.00 |
| 09 Jun 2024 | 1.15 | 0.030 | 2.68% | 1.20 | 1.20 | 1.10 | 1,718,488.00 |
| 08 Jun 2024 | 1.12 | -0.070 | -5.88% | 1.19 | 1.37 | 1.11 | 1,248,186.00 |
| 07 Jun 2024 | 1.19 | -0.130 | -9.85% | 1.33 | 1.33 | 1.10 | 1,252,937.00 |
| 06 Jun 2024 | 1.32 | -0.040 | -2.94% | 1.36 | 1.36 | 1.30 | 914,221.00 |
| 05 Jun 2024 | 1.36 | 0.050 | 3.82% | 1.31 | 1.36 | 1.31 | 980,973.00 |
| 04 Jun 2024 | 1.31 | 0.010 | 0.77% | 1.30 | 1.33 | 1.28 | 1,073,820.00 |
| 03 Jun 2024 | 1.30 | 0.020 | 1.56% | 1.28 | 1.34 | 1.26 | 554,956.00 |
| 02 Jun 2024 | 1.28 | -0.010 | -0.78% | 1.29 | 1.32 | 1.27 | 573,614.00 |
| 01 Jun 2024 | 1.29 | 0.040 | 3.20% | 1.27 | 1.34 | 1.24 | 564,415.00 |
| 31 May 2024 | 1.25 | -0.030 | -2.34% | 1.27 | 1.28 | 1.23 | 757,578.00 |
| 30 May 2024 | 1.28 | -0.020 | -1.54% | 1.30 | 1.39 | 1.25 | 788,487.00 |
| 29 May 2024 | 1.30 | -0.010 | -0.76% | 1.32 | 1.35 | 1.30 | 1,511,829.00 |
| 28 May 2024 | 1.31 | -0.030 | -2.24% | 1.35 | 1.40 | 1.27 | 1,515,904.00 |
| 27 May 2024 | 1.34 | 0.060 | 4.69% | 1.29 | 1.35 | 1.27 | 1,729,147.00 |
| 26 May 2024 | 1.28 | -0.040 | -3.03% | 1.32 | 1.32 | 1.26 | 870,397.00 |
| 25 May 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.35 | 1.30 | 817,491.00 |
| 24 May 2024 | 1.32 | 0.060 | 4.76% | 1.26 | 1.35 | 1.26 | 2,658,429.00 |
| 23 May 2024 | 1.26 | -0.010 | -0.79% | 1.28 | 1.34 | 1.18 | 1,459,066.00 |
| 22 May 2024 | 1.27 | -0.030 | -2.31% | 1.30 | 1.33 | 1.20 | 4,404,919.00 |
| 21 May 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.33 | 1.23 | 1,922,931.00 |
| 20 May 2024 | 1.30 | 0.110 | 9.24% | 1.19 | 1.30 | 1.17 | 1,185,427.00 |
| 19 May 2024 | 1.19 | -0.060 | -4.80% | 1.26 | 1.27 | 1.18 | 585,640.00 |
| 18 May 2024 | 1.25 | -0.010 | -0.79% | 1.25 | 1.34 | 1.18 | 312,284.00 |
| 17 May 2024 | 1.26 | 0.050 | 4.13% | 1.21 | 1.27 | 1.19 | 680,440.00 |
| 16 May 2024 | 1.21 | -0.010 | -0.82% | 1.22 | 1.34 | 1.17 | 635,856.00 |
| 15 May 2024 | 1.22 | 0.080 | 7.02% | 1.14 | 1.23 | 1.13 | 912,130.00 |
| 14 May 2024 | 1.14 | -0.030 | -2.56% | 1.17 | 1.38 | 1.13 | 694,902.00 |
| 13 May 2024 | 1.17 | -0.030 | -2.50% | 1.19 | 1.33 | 1.14 | 954,073.00 |
| 12 May 2024 | 1.20 | -0.010 | -0.83% | 1.21 | 1.28 | 1.19 | 359,405.00 |
| 11 May 2024 | 1.21 | -0.010 | -0.82% | 1.22 | 1.28 | 1.20 | 372,405.00 |
| 10 May 2024 | 1.22 | -0.060 | -4.69% | 1.29 | 1.30 | 1.18 | 913,897.00 |
| 09 May 2024 | 1.28 | 0.060 | 4.92% | 1.21 | 1.29 | 1.21 | 829,724.00 |
| 08 May 2024 | 1.22 | -0.020 | -1.61% | 1.23 | 1.37 | 1.19 | 837,019.00 |
| 07 May 2024 | 1.24 | -0.010 | -0.80% | 1.25 | 1.32 | 1.23 | 962,288.00 |
| 06 May 2024 | 1.25 | -0.010 | -0.79% | 1.26 | 1.40 | 1.24 | 2,093,081.00 |
| 05 May 2024 | 1.26 | 0.020 | 1.61% | 1.24 | 1.35 | 1.21 | 517,747.00 |
| 04 May 2024 | 1.24 | -0.010 | -0.80% | 1.25 | 1.27 | 1.23 | 595,707.00 |
| 03 May 2024 | 1.25 | 0.040 | 3.31% | 1.20 | 1.26 | 1.20 | 564,688.00 |
| 02 May 2024 | 1.21 | 0.040 | 3.42% | 1.17 | 1.26 | 1.14 | 886,931.00 |
| 01 May 2024 | 1.17 | 0.00 | 0.00% | 1.22 | 1.29 | 1.09 | 1,609,802.00 |
| 30 Abr 2024 | 1.17 | -0.070 | -5.65% | 1.23 | 1.25 | 1.13 | 1,562,167.00 |
| 29 Abr 2024 | 1.24 | -0.040 | -3.13% | 1.28 | 1.30 | 1.20 | 1,597,383.00 |
| 28 Abr 2024 | 1.28 | 0.010 | 0.79% | 1.28 | 1.35 | 1.27 | 1,016,164.00 |
| 27 Abr 2024 | 1.27 | -0.110 | -7.97% | 1.38 | 1.48 | 1.22 | 1,783,202.00 |
| 26 Abr 2024 | 1.38 | 0.110 | 8.66% | 1.27 | 1.47 | 1.23 | 2,885,475.00 |
| 25 Abr 2024 | 1.27 | 0.030 | 2.42% | 1.24 | 1.29 | 1.21 | 789,300.00 |
| 24 Abr 2024 | 1.24 | -0.080 | -6.06% | 1.31 | 1.36 | 1.23 | 783,982.00 |
| 23 Abr 2024 | 1.32 | -0.020 | -1.49% | 1.36 | 1.39 | 1.30 | 809,289.00 |
| 22 Abr 2024 | 1.34 | 0.060 | 4.69% | 1.31 | 1.39 | 1.27 | 1,428,441.00 |
| 21 Abr 2024 | 1.28 | -0.030 | -2.29% | 1.31 | 1.33 | 1.24 | 1,131,397.00 |
| 20 Abr 2024 | 1.31 | 0.080 | 6.50% | 1.22 | 1.39 | 1.21 | 969,259.00 |
| 19 Abr 2024 | 1.23 | -0.020 | -1.60% | 1.26 | 1.50 | 1.15 | 1,345,823.00 |
| 18 Abr 2024 | 1.25 | 0.070 | 5.93% | 1.18 | 1.38 | 1.16 | 1,206,629.00 |
| 17 Abr 2024 | 1.18 | -0.020 | -1.67% | 1.20 | 1.24 | 1.13 | 1,301,056.00 |
| 16 Abr 2024 | 1.20 | 0.020 | 1.69% | 1.18 | 1.22 | 1.12 | 1,404,865.00 |
| 15 Abr 2024 | 1.18 | -0.050 | -4.07% | 1.22 | 1.45 | 1.14 | 1,608,110.00 |
| 14 Abr 2024 | 1.23 | 0.070 | 6.03% | 1.15 | 1.42 | 1.09 | 3,591,634.00 |
| 13 Abr 2024 | 1.16 | -0.150 | -11.45% | 1.30 | 1.39 | 1.00 | 5,004,253.00 |
| 12 Abr 2024 | 1.31 | -0.310 | -19.14% | 1.58 | 1.67 | 1.05 | 3,979,973.00 |
| 11 Abr 2024 | 1.62 | -0.040 | -2.41% | 1.66 | 1.79 | 1.60 | 702,924.00 |
| 10 Abr 2024 | 1.66 | -0.030 | -1.78% | 1.76 | 1.76 | 1.58 | 1,240,170.00 |
| 09 Abr 2024 | 1.69 | -0.110 | -6.11% | 1.81 | 1.81 | 1.67 | 1,103,497.00 |
| 08 Abr 2024 | 1.80 | 0.080 | 4.65% | 1.72 | 1.82 | 1.68 | 1,427,834.00 |
| 07 Abr 2024 | 1.72 | 0.010 | 0.58% | 1.70 | 1.76 | 1.69 | 715,895.00 |
| 06 Abr 2024 | 1.71 | 0.040 | 2.40% | 1.66 | 1.74 | 1.65 | 405,863.00 |
| 05 Abr 2024 | 1.67 | -0.030 | -1.76% | 1.70 | 1.78 | 1.60 | 859,289.00 |
| 04 Abr 2024 | 1.70 | 0.010 | 0.59% | 1.68 | 1.85 | 1.64 | 1,020,543.00 |
| 03 Abr 2024 | 1.69 | -0.030 | -1.74% | 1.72 | 1.79 | 1.65 | 1,850,772.00 |
| 02 Abr 2024 | 1.72 | -0.170 | -8.99% | 1.88 | 1.95 | 1.67 | 1,981,287.00 |
| 01 Abr 2024 | 1.89 | -0.120 | -5.97% | 2.00 | 2.01 | 1.83 | 1,797,135.00 |
| 31 Mar 2024 | 2.01 | 0.040 | 2.03% | 1.97 | 2.03 | 1.91 | 630,708.00 |
| 30 Mar 2024 | 1.97 | -0.040 | -1.99% | 2.01 | 2.10 | 1.96 | 1,436,536.00 |
