Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
APEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.00001163 | 0.00000029 | 2.56% | 0.00001131 | 0.00001169 | 0.00001131 | 15,080.00 |
| 25 Jul 2024 | 0.00001134 | -0.00000054 | -4.55% | 0.00001193 | 0.00001203 | 0.00001105 | 95,417.00 |
| 24 Jul 2024 | 0.00001188 | -0.00000019 | -1.57% | 0.00001210 | 0.00001256 | 0.00001181 | 57,255.00 |
| 23 Jul 2024 | 0.00001207 | 0.00000011 | 0.92% | 0.00001205 | 0.00001236 | 0.00001183 | 40,136.00 |
| 22 Jul 2024 | 0.00001196 | -0.00000070 | -5.53% | 0.00001267 | 0.00001275 | 0.00001190 | 144,094.00 |
| 21 Jul 2024 | 0.00001266 | 0.00000013 | 1.04% | 0.00001250 | 0.00001270 | 0.00001223 | 36,544.00 |
| 20 Jul 2024 | 0.00001253 | 0.00000010 | 0.80% | 0.00001246 | 0.00001268 | 0.00001231 | 33,291.00 |
| 19 Jul 2024 | 0.00001243 | -0.00000021 | -1.66% | 0.00001263 | 0.00001278 | 0.00001235 | 66,405.00 |
| 18 Jul 2024 | 0.00001264 | -0.00000004 | -0.32% | 0.00001274 | 0.00001323 | 0.00001233 | 78,391.00 |
| 17 Jul 2024 | 0.00001268 | 0.00000020 | 1.60% | 0.00001247 | 0.00001296 | 0.00001244 | 36,114.00 |
| 16 Jul 2024 | 0.00001248 | 0.00000005 | 0.40% | 0.00001245 | 0.00001277 | 0.00001222 | 74,902.00 |
| 15 Jul 2024 | 0.00001243 | 0.00000004 | 0.32% | 0.00001244 | 0.00001250 | 0.00001199 | 67,245.00 |
| 14 Jul 2024 | 0.00001239 | -0.00000010 | -0.80% | 0.00001243 | 0.00001246 | 0.00001216 | 27,386.00 |
| 13 Jul 2024 | 0.00001249 | -0.00000002 | -0.16% | 0.00001252 | 0.00001277 | 0.00001230 | 38,309.00 |
| 12 Jul 2024 | 0.00001251 | 0.00000004 | 0.32% | 0.00001249 | 0.00001276 | 0.00001247 | 76,793.00 |
| 11 Jul 2024 | 0.00001247 | -0.00000010 | -0.80% | 0.00001257 | 0.00001313 | 0.00001245 | 73,417.00 |
| 10 Jul 2024 | 0.00001257 | 0.00000014 | 1.13% | 0.00001252 | 0.00001277 | 0.00001239 | 23,785.00 |
| 09 Jul 2024 | 0.00001243 | -0.00000025 | -1.97% | 0.00001273 | 0.00001284 | 0.00001231 | 53,391.00 |
| 08 Jul 2024 | 0.00001268 | 0.00000017 | 1.36% | 0.00001248 | 0.00001298 | 0.00001216 | 54,420.00 |
| 07 Jul 2024 | 0.00001251 | -0.00000057 | -4.36% | 0.00001307 | 0.00001307 | 0.00001245 | 39,096.00 |
| 06 Jul 2024 | 0.00001308 | 0.00000061 | 4.89% | 0.00001256 | 0.00001323 | 0.00001251 | 74,657.00 |
| 05 Jul 2024 | 0.00001247 | -0.00000094 | -7.01% | 0.00001305 | 0.00001311 | 0.00001188 | 283,668.00 |
| 04 Jul 2024 | 0.00001341 | -0.00000100 | -6.76% | 0.00001483 | 0.00001496 | 0.00001338 | 94,066.00 |
| 03 Jul 2024 | 0.00001480 | -0.00000023 | -1.53% | 0.00001500 | 0.00001511 | 0.00001465 | 45,029.00 |
| 02 Jul 2024 | 0.00001503 | 0.00000061 | 4.23% | 0.00001436 | 0.00001512 | 0.00001434 | 23,871.00 |
| 01 Jul 2024 | 0.00001442 | -0.00000100 | -6.37% | 0.00001571 | 0.00001571 | 0.00001442 | 38,130.00 |
| 30 Jun 2024 | 0.00001570 | 0.00000024 | 1.55% | 0.00001541 | 0.00001607 | 0.00001533 | 18,318.00 |
| 29 Jun 2024 | 0.00001546 | -0.00000040 | -2.52% | 0.00001582 | 0.00001603 | 0.00001541 | 26,472.00 |
| 28 Jun 2024 | 0.00001586 | 0.00000010 | 0.63% | 0.00001575 | 0.00001631 | 0.00001564 | 37,845.00 |
| 27 Jun 2024 | 0.00001576 | -0.00000019 | -1.19% | 0.00001596 | 0.00001616 | 0.00001557 | 23,537.00 |
| 26 Jun 2024 | 0.00001595 | 0.00000027 | 1.72% | 0.00001567 | 0.00001600 | 0.00001547 | 15,615.00 |
| 25 Jun 2024 | 0.00001568 | -0.00000013 | -0.82% | 0.00001590 | 0.00001609 | 0.00001567 | 32,214.00 |
| 24 Jun 2024 | 0.00001581 | 0.00000200 | 13.99% | 0.00001432 | 0.00001584 | 0.00001380 | 121,993.00 |
| 23 Jun 2024 | 0.00001430 | -0.00000009 | -0.63% | 0.00001441 | 0.00001471 | 0.00001408 | 30,132.00 |
| 22 Jun 2024 | 0.00001439 | -0.00000029 | -1.98% | 0.00001458 | 0.00001464 | 0.00001429 | 14,858.00 |
| 21 Jun 2024 | 0.00001468 | 0.00000063 | 4.48% | 0.00001409 | 0.00001472 | 0.00001398 | 53,140.00 |
| 20 Jun 2024 | 0.00001405 | -0.00000004 | -0.28% | 0.00001404 | 0.00001463 | 0.00001399 | 85,648.00 |
| 19 Jun 2024 | 0.00001409 | 0.00000003 | 0.21% | 0.00001401 | 0.00001450 | 0.00001389 | 52,672.00 |
| 18 Jun 2024 | 0.00001406 | -0.00000100 | -6.54% | 0.00001530 | 0.00001535 | 0.00001348 | 254,492.00 |
| 17 Jun 2024 | 0.00001530 | -0.00000093 | -5.73% | 0.00001624 | 0.00001631 | 0.00001525 | 86,518.00 |
| 16 Jun 2024 | 0.00001623 | 0.00000042 | 2.66% | 0.00001585 | 0.00001623 | 0.00001563 | 21,808.00 |
| 15 Jun 2024 | 0.00001581 | 0.00000044 | 2.86% | 0.00001533 | 0.00001612 | 0.00001530 | 34,412.00 |
| 14 Jun 2024 | 0.00001537 | -0.00000070 | -4.36% | 0.00001595 | 0.00001628 | 0.00001522 | 268,428.00 |
| 13 Jun 2024 | 0.00001607 | -0.00000031 | -1.89% | 0.00001631 | 0.00001634 | 0.00001590 | 17,365.00 |
| 12 Jun 2024 | 0.00001638 | 0.00000039 | 2.44% | 0.00001606 | 0.00001652 | 0.00001578 | 34,476.00 |
| 11 Jun 2024 | 0.00001599 | -0.00000033 | -2.02% | 0.00001627 | 0.00001665 | 0.00001568 | 77,734.00 |
| 10 Jun 2024 | 0.00001632 | -0.00000029 | -1.75% | 0.00001652 | 0.00001659 | 0.00001604 | 31,231.00 |
| 09 Jun 2024 | 0.00001661 | 0.00000045 | 2.78% | 0.00001613 | 0.00001680 | 0.00001592 | 36,922.00 |
| 08 Jun 2024 | 0.00001616 | -0.00000100 | -5.80% | 0.00001712 | 0.00001723 | 0.00001607 | 100,342.00 |
| 07 Jun 2024 | 0.00001723 | -0.00000200 | -10.67% | 0.00001875 | 0.00001875 | 0.00001605 | 132,006.00 |
| 06 Jun 2024 | 0.00001874 | -0.00000045 | -2.34% | 0.00001909 | 0.00001919 | 0.00001858 | 28,569.00 |
| 05 Jun 2024 | 0.00001919 | 0.00000048 | 2.57% | 0.00001874 | 0.00001920 | 0.00001856 | 25,899.00 |
| 04 Jun 2024 | 0.00001871 | -0.00000017 | -0.90% | 0.00001898 | 0.00001928 | 0.00001857 | 39,810.00 |
| 03 Jun 2024 | 0.00001888 | 0.00000002 | 0.11% | 0.00001887 | 0.00001941 | 0.00001856 | 31,908.00 |
| 02 Jun 2024 | 0.00001886 | -0.00000021 | -1.10% | 0.00001916 | 0.00001949 | 0.00001877 | 85,448.00 |
| 01 Jun 2024 | 0.00001907 | 0.00000051 | 2.75% | 0.00001842 | 0.00001917 | 0.00001831 | 35,558.00 |
| 31 May 2024 | 0.00001856 | -0.00000013 | -0.70% | 0.00001869 | 0.00001894 | 0.00001818 | 99,157.00 |
| 30 May 2024 | 0.00001869 | -0.00000051 | -2.66% | 0.00001923 | 0.00001935 | 0.00001863 | 27,590.00 |
| 29 May 2024 | 0.00001920 | -0.00000003 | -0.16% | 0.00001925 | 0.00001983 | 0.00001897 | 62,460.00 |
| 28 May 2024 | 0.00001923 | -0.00000012 | -0.62% | 0.00001940 | 0.00001955 | 0.00001879 | 76,834.00 |
| 27 May 2024 | 0.00001935 | 0.00000067 | 3.59% | 0.00001863 | 0.00001938 | 0.00001850 | 59,216.00 |
| 26 May 2024 | 0.00001868 | -0.00000031 | -1.63% | 0.00001901 | 0.00001905 | 0.00001850 | 47,709.00 |
| 25 May 2024 | 0.00001899 | -0.00000029 | -1.50% | 0.00001932 | 0.00001959 | 0.00001881 | 40,472.00 |
| 24 May 2024 | 0.00001928 | 0.00000070 | 3.77% | 0.00001873 | 0.00001969 | 0.00001864 | 110,425.00 |
| 23 May 2024 | 0.00001858 | 0.00000012 | 0.65% | 0.00001848 | 0.00001879 | 0.00001786 | 104,798.00 |
| 22 May 2024 | 0.00001846 | -0.00000005 | -0.27% | 0.00001844 | 0.00001901 | 0.00001810 | 81,249.00 |
| 21 May 2024 | 0.00001851 | 0.00000036 | 1.98% | 0.00001822 | 0.00001900 | 0.00001812 | 75,145.00 |
| 20 May 2024 | 0.00001815 | 0.00000019 | 1.06% | 0.00001796 | 0.00001862 | 0.00001773 | 63,320.00 |
| 19 May 2024 | 0.00001796 | -0.00000079 | -4.21% | 0.00001868 | 0.00001885 | 0.00001768 | 32,030.00 |
| 18 May 2024 | 0.00001875 | 0.00000005 | 0.27% | 0.00001870 | 0.00001891 | 0.00001836 | 14,954.00 |
| 17 May 2024 | 0.00001870 | 0.00000012 | 0.65% | 0.00001860 | 0.00001893 | 0.00001815 | 34,066.00 |
| 16 May 2024 | 0.00001858 | 0.00000022 | 1.20% | 0.00001847 | 0.00001896 | 0.00001774 | 58,359.00 |
| 15 May 2024 | 0.00001836 | -0.00000016 | -0.86% | 0.00001857 | 0.00001863 | 0.00001810 | 118,977.00 |
| 14 May 2024 | 0.00001852 | -0.00000021 | -1.12% | 0.00001869 | 0.00001893 | 0.00001840 | 61,491.00 |
| 13 May 2024 | 0.00001873 | -0.00000081 | -4.15% | 0.00001958 | 0.00001960 | 0.00001857 | 79,495.00 |
| 12 May 2024 | 0.00001954 | -0.00000037 | -1.86% | 0.00002001 | 0.00002020 | 0.00001940 | 33,937.00 |
| 11 May 2024 | 0.00001991 | -0.00000007 | -0.35% | 0.00002002 | 0.00002015 | 0.00001987 | 81,349.00 |
| 10 May 2024 | 0.00001998 | -0.00000035 | -1.72% | 0.00002043 | 0.00002063 | 0.00001974 | 52,544.00 |
| 09 May 2024 | 0.00002033 | 0.00000048 | 2.42% | 0.00001979 | 0.00002043 | 0.00001979 | 54,984.00 |
| 08 May 2024 | 0.00001985 | -0.00000002 | -0.10% | 0.00001982 | 0.00001988 | 0.00001917 | 112,022.00 |
| 07 May 2024 | 0.00001987 | 0.00000005 | 0.25% | 0.00001973 | 0.00002046 | 0.00001958 | 57,653.00 |
| 06 May 2024 | 0.00001982 | 0.00000010 | 0.51% | 0.00001972 | 0.00002024 | 0.00001964 | 40,809.00 |
| 05 May 2024 | 0.00001972 | 0.00000032 | 1.65% | 0.00001936 | 0.00001990 | 0.00001912 | 33,780.00 |
| 04 May 2024 | 0.00001940 | -0.00000035 | -1.77% | 0.00001974 | 0.00001985 | 0.00001937 | 27,880.00 |
| 03 May 2024 | 0.00001975 | -0.00000067 | -3.28% | 0.00002045 | 0.00002064 | 0.00001975 | 41,809.00 |
| 02 May 2024 | 0.00002042 | 0.00000036 | 1.79% | 0.00002001 | 0.00002050 | 0.00001991 | 49,180.00 |
| 01 May 2024 | 0.00002006 | 0.00000076 | 3.94% | 0.00001929 | 0.00002081 | 0.00001900 | 108,200.00 |
| 30 Abr 2024 | 0.00001930 | -0.00000004 | -0.21% | 0.00001935 | 0.00001948 | 0.00001885 | 78,765.00 |
| 29 Abr 2024 | 0.00001934 | -0.00000086 | -4.26% | 0.00002030 | 0.00002055 | 0.00001911 | 73,420.00 |
| 28 Abr 2024 | 0.00002020 | 0.00000013 | 0.65% | 0.00002020 | 0.00002101 | 0.00002020 | 54,823.00 |
| 27 Abr 2024 | 0.00002007 | -0.00000200 | -9.20% | 0.00002160 | 0.00002160 | 0.00001939 | 111,336.00 |
