Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
APEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 16 May 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 15 May 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 14 May 2024 | 1.14 | -0.030 | -2.74% | 1.17 | 1.18 | 1.13 | 2,868.00 |
| 13 May 2024 | 1.17 | -0.030 | -2.29% | 1.20 | 1.21 | 1.14 | 3,805.00 |
| 12 May 2024 | 1.20 | -0.010 | -0.97% | 1.22 | 1.23 | 1.19 | 3,193.00 |
| 11 May 2024 | 1.21 | -0.070 | -5.43% | 1.22 | 1.23 | 1.21 | 1,645.00 |
| 10 May 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| 09 May 2024 | 1.28 | 0.040 | 3.62% | 1.21 | 1.29 | 1.21 | 6,701.00 |
| 08 May 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
| 07 May 2024 | 1.24 | -0.020 | -1.46% | 1.25 | 1.31 | 1.24 | 7,797.00 |
| 06 May 2024 | 1.26 | 0.020 | 1.28% | 1.26 | 1.33 | 1.25 | 8,058.00 |
| 05 May 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
| 04 May 2024 | 1.24 | -0.010 | -0.43% | 1.24 | 1.26 | 1.24 | 1,409.00 |
| 03 May 2024 | 1.25 | 0.070 | 6.11% | 1.21 | 1.25 | 1.20 | 2,701.00 |
| 02 May 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0.00 |
| 01 May 2024 | 1.17 | 0.00 | 0.37% | 1.17 | 1.21 | 1.10 | 39,288.00 |
| 30 Abr 2024 | 1.17 | -0.070 | -5.48% | 1.23 | 1.25 | 1.14 | 4,425.00 |
| 29 Abr 2024 | 1.24 | -0.040 | -3.00% | 1.28 | 1.29 | 1.21 | 5,858.00 |
| 28 Abr 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| 27 Abr 2024 | 1.28 | -0.110 | -7.90% | 1.37 | 1.37 | 1.23 | 50,826.00 |
| 26 Abr 2024 | 1.39 | 0.110 | 8.98% | 1.27 | 1.45 | 1.24 | 32,215.00 |
| 25 Abr 2024 | 1.27 | 0.030 | 2.29% | 1.24 | 1.29 | 1.22 | 4,758.00 |
| 24 Abr 2024 | 1.24 | -0.070 | -5.60% | 1.32 | 1.36 | 1.24 | 38,473.00 |
| 23 Abr 2024 | 1.32 | -0.030 | -2.05% | 1.35 | 1.36 | 1.31 | 3,576.00 |
| 22 Abr 2024 | 1.34 | 0.060 | 4.62% | 1.29 | 1.36 | 1.28 | 12,089.00 |
| 21 Abr 2024 | 1.28 | -0.030 | -2.07% | 1.31 | 1.32 | 1.26 | 2,287.00 |
| 20 Abr 2024 | 1.31 | 0.090 | 7.22% | 1.22 | 1.32 | 1.21 | 3,371.00 |
| 19 Abr 2024 | 1.22 | -0.030 | -2.21% | 1.24 | 1.27 | 1.16 | 12,474.00 |
| 18 Abr 2024 | 1.25 | 0.070 | 5.51% | 1.18 | 1.27 | 1.16 | 3,674.00 |
| 17 Abr 2024 | 1.19 | -0.020 | -1.31% | 1.19 | 1.22 | 0.011202 | 70,828.00 |
| 16 Abr 2024 | 1.20 | 0.020 | 1.41% | 1.18 | 1.22 | 1.13 | 4,607.00 |
| 15 Abr 2024 | 1.18 | -0.040 | -3.50% | 1.21 | 1.27 | 1.15 | 15,307.00 |
| 14 Abr 2024 | 1.23 | 0.080 | 6.63% | 1.15 | 1.25 | 1.10 | 136,176.00 |
| 13 Abr 2024 | 1.15 | -0.160 | -12.04% | 1.30 | 1.32 | 0.96288 | 119,434.00 |
| 12 Abr 2024 | 1.31 | -0.320 | -19.43% | 1.63 | 1.65 | 1.20 | 92,907.00 |
| 11 Abr 2024 | 1.62 | -0.040 | -2.32% | 1.66 | 1.69 | 1.61 | 2,616.00 |
| 10 Abr 2024 | 1.66 | -0.020 | -1.25% | 1.69 | 1.69 | 1.60 | 4,371.00 |
| 09 Abr 2024 | 1.68 | -0.120 | -6.56% | 1.81 | 1.81 | 1.68 | 6,508.00 |
| 08 Abr 2024 | 1.80 | 0.080 | 4.72% | 1.72 | 1.81 | 1.68 | 12,789.00 |
| 07 Abr 2024 | 1.72 | 0.020 | 0.99% | 1.70 | 1.74 | 1.70 | 845.00 |
| 06 Abr 2024 | 1.70 | 0.040 | 2.51% | 1.66 | 1.72 | 1.66 | 844.00 |
| 05 Abr 2024 | 1.66 | -0.040 | -2.06% | 1.69 | 1.70 | 1.61 | 3,237.00 |
| 04 Abr 2024 | 1.70 | 0.020 | 1.11% | 1.68 | 1.75 | 1.65 | 3,303.00 |
| 03 Abr 2024 | 1.68 | -0.050 | -2.64% | 1.72 | 24.61 | 1.65 | 1,478.00 |
| 02 Abr 2024 | 1.72 | -0.160 | -8.56% | 1.88 | 1.88 | 1.71 | 7,393.00 |
| 01 Abr 2024 | 1.89 | -0.120 | -6.17% | 2.01 | 2.01 | 1.84 | 2,608.00 |
| 31 Mar 2024 | 2.01 | 0.00 | -0.09% | 1.97 | 2.02 | 1.97 | 1,198.00 |
| 30 Mar 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0.00 |
| 29 Mar 2024 | 2.01 | -0.030 | -1.70% | 2.05 | 2.07 | 1.98 | 2,119.00 |
| 28 Mar 2024 | 2.05 | 0.050 | 2.59% | 2.00 | 2.05 | 1.97 | 6,285.00 |
| 27 Mar 2024 | 2.00 | -0.080 | -3.63% | 2.06 | 2.11 | 1.96 | 4,478.00 |
| 26 Mar 2024 | 2.07 | 0.020 | 1.21% | 2.06 | 2.14 | 2.03 | 4,062.00 |
| 25 Mar 2024 | 2.05 | 0.060 | 2.80% | 1.98 | 2.08 | 1.98 | 9,019.00 |
| 24 Mar 2024 | 1.99 | 0.090 | 5.00% | 1.90 | 1.99 | 1.87 | 2,253.00 |
| 23 Mar 2024 | 1.90 | 0.030 | 1.84% | 1.92 | 1.93 | 1.90 | 3,696.00 |
| 22 Mar 2024 | 1.86 | -0.060 | -3.08% | 1.91 | 1.95 | 1.80 | 18,295.00 |
| 21 Mar 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0.00 |
| 20 Mar 2024 | 1.92 | 0.120 | 6.39% | 1.82 | 1.94 | 1.71 | 8,429.00 |
| 19 Mar 2024 | 1.80 | -0.190 | -9.35% | 2.01 | 2.01 | 1.74 | 27,643.00 |
| 18 Mar 2024 | 1.99 | -0.110 | -5.41% | 2.09 | 2.15 | 1.96 | 3,916.00 |
| 17 Mar 2024 | 2.10 | 0.050 | 2.21% | 2.09 | 2.12 | 1.95 | 3,976.00 |
| 16 Mar 2024 | 2.06 | -0.140 | -6.19% | 2.20 | 2.25 | 2.01 | 3,747.00 |
| 15 Mar 2024 | 2.20 | -0.230 | -9.44% | 2.33 | 2.34 | 2.00 | 19,413.00 |
| 14 Mar 2024 | 2.42 | 0.00 | 0.00% | 2.42 | 2.42 | 2.42 | 0.00 |
| 13 Mar 2024 | 2.42 | 0.140 | 6.32% | 2.28 | 2.67 | 2.27 | 45,978.00 |
| 12 Mar 2024 | 2.28 | -0.050 | -2.02% | 2.33 | 2.34 | 2.10 | 16,242.00 |
| 11 Mar 2024 | 2.33 | 0.040 | 1.83% | 2.30 | 2.34 | 2.14 | 21,056.00 |
| 10 Mar 2024 | 2.28 | 0.020 | 0.77% | 2.29 | 2.45 | 2.19 | 20,438.00 |
| 09 Mar 2024 | 2.27 | 0.090 | 4.12% | 2.17 | 2.36 | 2.15 | 35,857.00 |
| 08 Mar 2024 | 2.18 | -0.030 | -1.47% | 2.23 | 2.25 | 2.03 | 7,287.00 |
| 07 Mar 2024 | 2.21 | 0.00 | -0.04% | 2.21 | 2.25 | 2.15 | 23,771.00 |
| 06 Mar 2024 | 2.21 | 0.130 | 6.24% | 2.09 | 2.23 | 1.98 | 64,593.00 |
| 05 Mar 2024 | 2.08 | -0.270 | -11.54% | 2.35 | 2.36 | 1.81 | 58,431.00 |
| 04 Mar 2024 | 2.35 | 0.130 | 5.85% | 2.23 | 2.49 | 2.14 | 60,004.00 |
| 03 Mar 2024 | 2.22 | -0.070 | -2.90% | 2.27 | 2.38 | 2.07 | 36,843.00 |
| 02 Mar 2024 | 2.29 | 0.170 | 8.12% | 2.14 | 2.49 | 2.09 | 69,118.00 |
| 01 Mar 2024 | 2.12 | 0.210 | 11.14% | 1.92 | 2.12 | 1.91 | 28,109.00 |
| 29 Feb 2024 | 1.91 | 0.050 | 2.53% | 1.85 | 2.04 | 1.84 | 36,285.00 |
| 28 Feb 2024 | 1.86 | -0.080 | -4.32% | 1.94 | 2.01 | 1.68 | 21,926.00 |
| 27 Feb 2024 | 1.94 | -0.040 | -2.21% | 1.98 | 2.04 | 1.87 | 23,596.00 |
| 26 Feb 2024 | 1.99 | 0.140 | 7.71% | 1.85 | 2.05 | 1.81 | 34,793.00 |
| 25 Feb 2024 | 1.84 | 0.080 | 4.39% | 1.76 | 1.84 | 1.75 | 11,472.00 |
| 24 Feb 2024 | 1.77 | 0.100 | 6.27% | 1.67 | 1.77 | 1.63 | 5,069.00 |
| 23 Feb 2024 | 1.66 | -0.050 | -3.18% | 1.69 | 1.71 | 1.63 | 3,511.00 |
| 22 Feb 2024 | 1.72 | 0.00 | 0.00% | 1.72 | 1.72 | 1.72 | 0.00 |
| 21 Feb 2024 | 1.72 | -0.120 | -6.73% | 1.83 | 1.84 | 1.65 | 10,492.00 |
| 20 Feb 2024 | 1.84 | 0.120 | 6.97% | 1.73 | 1.91 | 1.69 | 18,865.00 |
| 19 Feb 2024 | 1.72 | 0.00 | -0.24% | 1.73 | 1.77 | 1.69 | 4,876.00 |
| 18 Feb 2024 | 1.72 | 0.030 | 1.96% | 1.66 | 1.74 | 1.63 | 9,330.00 |
| 17 Feb 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
