APEUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 2.05 | 0.050 | 2.56% | 2.00 | 2.06 | 1.96 | 7,427,194.00 |
27 Mar 2024 | 2.00 | -0.070 | -3.58% | 2.07 | 2.11 | 1.96 | 9,711,857.00 |
26 Mar 2024 | 2.07 | 0.010 | 0.39% | 2.06 | 2.14 | 2.02 | 9,034,778.00 |
25 Mar 2024 | 2.06 | 0.070 | 3.67% | 1.98 | 2.08 | 1.97 | 9,568,041.00 |
24 Mar 2024 | 1.99 | 0.100 | 5.24% | 1.90 | 1.99 | 1.87 | 7,659,198.00 |
23 Mar 2024 | 1.89 | 0.020 | 1.02% | 1.86 | 1.94 | 1.85 | 6,906,899.00 |
22 Mar 2024 | 1.87 | -0.040 | -1.84% | 1.90 | 1.95 | 1.80 | 10,701,280.00 |
21 Mar 2024 | 1.91 | -0.020 | -0.94% | 1.91 | 1.95 | 1.85 | 11,501,758.00 |
20 Mar 2024 | 1.92 | 0.130 | 7.07% | 1.81 | 1.95 | 1.71 | 13,441,784.00 |
19 Mar 2024 | 1.80 | -0.200 | -9.79% | 2.00 | 2.03 | 1.73 | 20,498,896.00 |
18 Mar 2024 | 1.99 | -0.120 | -5.46% | 2.10 | 2.16 | 1.95 | 10,447,162.00 |
17 Mar 2024 | 2.11 | 0.030 | 1.64% | 2.09 | 2.13 | 1.94 | 10,652,418.00 |
16 Mar 2024 | 2.07 | -0.120 | -5.60% | 2.19 | 2.25 | 2.02 | 13,278,072.00 |
15 Mar 2024 | 2.20 | -0.230 | -9.45% | 2.32 | 2.35 | 2.02 | 9,920,705.00 |
14 Mar 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.42 | 2.42 | 0.00 |
13 Mar 2024 | 2.42 | 0.130 | 5.85% | 2.28 | 2.68 | 2.27 | 30,669,116.00 |
12 Mar 2024 | 2.29 | -0.040 | -1.72% | 2.33 | 2.36 | 2.11 | 20,736,255.00 |
11 Mar 2024 | 2.33 | 0.040 | 1.75% | 2.29 | 2.35 | 2.19 | 17,569,865.00 |
10 Mar 2024 | 2.29 | 0.020 | 0.93% | 2.27 | 2.45 | 2.19 | 17,225,602.00 |
09 Mar 2024 | 2.27 | 0.090 | 3.99% | 2.18 | 2.37 | 2.12 | 17,731,940.00 |
08 Mar 2024 | 2.18 | -0.030 | -1.27% | 2.22 | 2.26 | 2.04 | 12,066,081.00 |
07 Mar 2024 | 2.21 | 0.00 | -0.09% | 2.21 | 2.25 | 2.14 | 12,341,380.00 |
06 Mar 2024 | 2.21 | 0.130 | 6.14% | 2.09 | 2.22 | 1.97 | 18,262,931.00 |
05 Mar 2024 | 2.08 | -0.270 | -11.58% | 2.35 | 2.38 | 1.88 | 23,049,491.00 |
04 Mar 2024 | 2.36 | 0.120 | 5.46% | 2.24 | 2.50 | 2.13 | 30,985,511.00 |
03 Mar 2024 | 2.24 | -0.050 | -2.23% | 2.28 | 2.39 | 2.14 | 16,697,386.00 |
02 Mar 2024 | 2.29 | 0.160 | 7.58% | 2.12 | 2.50 | 2.06 | 27,481,706.00 |
01 Mar 2024 | 2.13 | 0.220 | 11.55% | 1.92 | 2.13 | 1.91 | 17,931,175.00 |
29 Feb 2024 | 1.91 | 0.050 | 2.64% | 1.86 | 2.04 | 1.83 | 18,679,026.00 |
28 Feb 2024 | 1.86 | -0.090 | -4.53% | 1.95 | 2.01 | 1.72 | 19,177,325.00 |
27 Feb 2024 | 1.94 | -0.040 | -2.11% | 1.99 | 2.07 | 1.90 | 15,827,948.00 |
26 Feb 2024 | 1.99 | 0.140 | 7.76% | 1.84 | 2.09 | 1.81 | 28,144,438.00 |
25 Feb 2024 | 1.84 | 0.080 | 4.42% | 1.76 | 1.85 | 1.75 | 9,791,630.00 |
24 Feb 2024 | 1.77 | 0.100 | 6.20% | 1.67 | 1.77 | 1.63 | 9,592,254.00 |
23 Feb 2024 | 1.66 | -0.030 | -1.71% | 1.69 | 1.71 | 1.61 | 8,063,944.00 |
22 Feb 2024 | 1.69 | -0.020 | -1.40% | 1.72 | 1.75 | 1.64 | 10,512,700.00 |
21 Feb 2024 | 1.72 | -0.130 | -7.20% | 1.84 | 1.85 | 1.63 | 11,831,341.00 |
20 Feb 2024 | 1.85 | 0.130 | 7.25% | 1.73 | 1.91 | 1.69 | 26,861,080.00 |
19 Feb 2024 | 1.72 | -0.010 | -0.46% | 1.73 | 1.78 | 1.68 | 12,654,557.00 |
18 Feb 2024 | 1.73 | 0.090 | 5.16% | 1.65 | 1.75 | 1.62 | 12,489,049.00 |
17 Feb 2024 | 1.65 | -0.050 | -2.95% | 1.69 | 1.70 | 1.56 | 13,423,204.00 |
16 Feb 2024 | 1.70 | 0.090 | 5.74% | 1.60 | 1.70 | 1.58 | 15,905,877.00 |
15 Feb 2024 | 1.60 | 0.040 | 2.49% | 1.56 | 1.68 | 1.53 | 18,830,264.00 |
14 Feb 2024 | 1.57 | 0.040 | 2.56% | 1.53 | 1.60 | 1.50 | 12,990,471.00 |
13 Feb 2024 | 1.53 | 0.050 | 3.18% | 1.48 | 1.53 | 1.45 | 14,538,478.00 |
12 Feb 2024 | 1.48 | 0.050 | 3.57% | 1.43 | 1.49 | 1.41 | 8,921,896.00 |
11 Feb 2024 | 1.43 | 0.00 | -0.28% | 1.43 | 1.47 | 1.41 | 6,496,289.00 |
10 Feb 2024 | 1.43 | 0.010 | 0.70% | 1.43 | 1.45 | 1.41 | 8,919,216.00 |
09 Feb 2024 | 1.42 | 0.020 | 1.57% | 1.40 | 1.45 | 1.39 | 22,330,496.00 |
08 Feb 2024 | 1.40 | 0.010 | 0.43% | 1.40 | 1.41 | 1.38 | 6,696,903.00 |
07 Feb 2024 | 1.39 | 0.040 | 2.80% | 1.36 | 1.40 | 1.34 | 12,083,082.00 |
06 Feb 2024 | 1.36 | -0.020 | -1.53% | 1.38 | 1.39 | 1.36 | 7,361,411.00 |
05 Feb 2024 | 1.38 | 0.020 | 1.47% | 1.36 | 1.39 | 1.33 | 6,002,986.00 |
04 Feb 2024 | 1.36 | -0.040 | -2.86% | 1.40 | 1.40 | 1.35 | 4,735,690.00 |
03 Feb 2024 | 1.40 | -0.030 | -1.90% | 1.42 | 1.44 | 1.39 | 5,059,366.00 |
02 Feb 2024 | 1.42 | -0.080 | -5.32% | 1.50 | 1.52 | 1.40 | 12,940,264.00 |
01 Feb 2024 | 1.50 | 0.110 | 7.97% | 1.40 | 1.54 | 1.38 | 24,073,686.00 |
31 Ene 2024 | 1.39 | -0.040 | -2.66% | 1.43 | 1.45 | 1.37 | 8,195,303.00 |
30 Ene 2024 | 1.43 | 0.00 | 0.07% | 1.43 | 1.45 | 1.39 | 6,524,205.00 |
29 Ene 2024 | 1.43 | 0.040 | 3.10% | 1.38 | 1.47 | 1.38 | 6,960,963.00 |
28 Ene 2024 | 1.39 | -0.030 | -1.77% | 1.41 | 1.45 | 1.37 | 5,127,068.00 |
27 Ene 2024 | 1.41 | 0.020 | 1.15% | 1.40 | 1.46 | 1.40 | 8,506,873.00 |
26 Ene 2024 | 1.40 | 0.080 | 6.24% | 1.31 | 1.40 | 1.30 | 6,468,009.00 |
25 Ene 2024 | 1.31 | -0.010 | -1.05% | 1.33 | 1.34 | 1.28 | 5,611,487.00 |
24 Ene 2024 | 1.33 | 0.030 | 2.08% | 1.30 | 1.33 | 1.28 | 4,648,764.00 |
23 Ene 2024 | 1.30 | -0.010 | -1.06% | 1.32 | 1.34 | 1.23 | 9,571,444.00 |
22 Ene 2024 | 1.32 | -0.090 | -6.07% | 1.40 | 1.41 | 1.30 | 8,591,519.00 |
21 Ene 2024 | 1.40 | 0.00 | 0.14% | 1.39 | 1.43 | 1.38 | 4,780,318.00 |
20 Ene 2024 | 1.40 | 0.010 | 0.58% | 1.38 | 1.42 | 1.37 | 6,270,049.00 |
19 Ene 2024 | 1.39 | 0.00 | 0.14% | 1.39 | 1.41 | 1.31 | 10,647,101.00 |
18 Ene 2024 | 1.39 | -0.150 | -9.99% | 1.54 | 1.55 | 1.36 | 20,691,610.00 |
17 Ene 2024 | 1.54 | 0.090 | 5.83% | 1.46 | 1.69 | 1.44 | 35,520,505.00 |
16 Ene 2024 | 1.46 | 0.020 | 1.18% | 1.44 | 1.47 | 1.41 | 6,459,384.00 |
15 Ene 2024 | 1.44 | 0.060 | 4.35% | 1.38 | 1.46 | 1.38 | 10,275,737.00 |
14 Ene 2024 | 1.38 | -0.080 | -5.22% | 1.45 | 1.46 | 1.37 | 7,513,505.00 |
13 Ene 2024 | 1.46 | 0.010 | 0.90% | 1.45 | 1.47 | 1.40 | 8,205,141.00 |
12 Ene 2024 | 1.44 | -0.010 | -0.76% | 1.46 | 1.53 | 1.38 | 17,823,268.00 |
11 Ene 2024 | 1.45 | 0.040 | 2.68% | 1.41 | 1.50 | 1.40 | 11,405,783.00 |
10 Ene 2024 | 1.42 | 0.100 | 7.44% | 1.31 | 1.44 | 1.28 | 14,814,612.00 |
09 Ene 2024 | 1.32 | -0.090 | -6.33% | 1.40 | 1.41 | 1.26 | 11,193,079.00 |
08 Ene 2024 | 1.41 | 0.040 | 2.93% | 1.37 | 1.41 | 1.25 | 14,718,910.00 |
07 Ene 2024 | 1.37 | -0.040 | -2.70% | 1.40 | 1.48 | 1.35 | 13,056,798.00 |
06 Ene 2024 | 1.41 | -0.030 | -2.29% | 1.43 | 1.44 | 1.34 | 8,714,697.00 |
05 Ene 2024 | 1.44 | -0.080 | -5.15% | 1.52 | 1.53 | 1.37 | 11,028,087.00 |
04 Ene 2024 | 1.52 | 0.060 | 3.91% | 1.46 | 1.53 | 1.43 | 10,586,084.00 |
03 Ene 2024 | 1.46 | -0.230 | -13.57% | 1.69 | 1.76 | 1.28 | 25,321,208.00 |
02 Ene 2024 | 1.69 | -0.010 | -0.65% | 1.70 | 1.76 | 1.66 | 9,475,774.00 |
01 Ene 2024 | 1.70 | 0.080 | 4.88% | 1.62 | 1.70 | 1.58 | 7,051,505.00 |
31 Dic 2023 | 1.62 | -0.030 | -1.64% | 1.65 | 1.67 | 1.59 | 5,712,654.00 |
30 Dic 2023 | 1.65 | -0.020 | -1.20% | 1.67 | 1.68 | 1.63 | 5,599,683.00 |