Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
APEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 1.14 | -0.150 | -11.63% | 1.36 | 1.38 | 1.14 | 5,250.00 |
| 13 May 2024 | 1.29 | 0.060 | 4.88% | 1.19 | 1.33 | 1.15 | 5,516.00 |
| 12 May 2024 | 1.23 | 0.020 | 1.65% | 1.28 | 1.28 | 1.23 | 175.00 |
| 11 May 2024 | 1.21 | -0.010 | -0.82% | 1.22 | 1.28 | 1.21 | 2,928.00 |
| 10 May 2024 | 1.22 | -0.060 | -4.69% | 1.25 | 1.25 | 1.18 | 1,244.00 |
| 09 May 2024 | 1.28 | 0.070 | 5.79% | 1.28 | 1.28 | 1.28 | 117.00 |
| 08 May 2024 | 1.21 | -0.110 | -8.33% | 1.23 | 1.37 | 1.19 | 1,576.00 |
| 07 May 2024 | 1.32 | -0.050 | -3.65% | 1.29 | 1.32 | 1.27 | 414.00 |
| 06 May 2024 | 1.37 | 0.020 | 1.48% | 1.29 | 1.40 | 1.25 | 14,379.00 |
| 05 May 2024 | 1.35 | 0.090 | 7.14% | 1.30 | 1.35 | 1.30 | 846.00 |
| 04 May 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0.00 |
| 03 May 2024 | 1.26 | 0.00 | 0.00% | 1.21 | 1.26 | 1.20 | 153.00 |
| 02 May 2024 | 1.26 | 0.070 | 5.88% | 1.23 | 1.26 | 1.18 | 825.00 |
| 01 May 2024 | 1.19 | -0.100 | -7.75% | 1.29 | 1.29 | 1.11 | 3,564.00 |
| 30 Abr 2024 | 1.29 | -0.010 | -0.77% | 1.22 | 1.29 | 1.21 | 945.00 |
| 29 Abr 2024 | 1.30 | 0.00 | 0.00% | 1.28 | 1.30 | 1.28 | 454.00 |
| 28 Abr 2024 | 1.30 | -0.050 | -3.70% | 1.32 | 1.34 | 1.29 | 2,185.00 |
| 27 Abr 2024 | 1.35 | -0.030 | -2.17% | 1.38 | 1.48 | 1.24 | 1,460.00 |
| 26 Abr 2024 | 1.38 | 0.120 | 9.52% | 1.26 | 1.43 | 1.23 | 7,438.00 |
| 25 Abr 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0.00 |
| 24 Abr 2024 | 1.26 | -0.070 | -5.26% | 1.33 | 1.35 | 1.26 | 2,243.00 |
| 23 Abr 2024 | 1.33 | -0.010 | -0.75% | 1.33 | 1.39 | 1.30 | 376.00 |
| 22 Abr 2024 | 1.34 | 0.060 | 4.69% | 1.31 | 1.36 | 1.30 | 3,525.00 |
| 21 Abr 2024 | 1.28 | -0.030 | -2.29% | 1.31 | 1.33 | 1.24 | 7,529.00 |
| 20 Abr 2024 | 1.31 | 0.060 | 4.80% | 1.35 | 1.39 | 1.25 | 14,292.00 |
| 19 Abr 2024 | 1.25 | -0.130 | -9.42% | 1.37 | 1.50 | 1.18 | 15,710.00 |
| 18 Abr 2024 | 1.38 | 0.170 | 14.05% | 1.28 | 1.38 | 1.28 | 402.00 |
| 17 Abr 2024 | 1.21 | 0.00 | 0.00% | 1.20 | 1.30 | 1.13 | 1,127.00 |
| 16 Abr 2024 | 1.21 | -0.010 | -0.82% | 1.24 | 1.25 | 1.15 | 3,439.00 |
| 15 Abr 2024 | 1.22 | 0.00 | 0.00% | 1.25 | 1.45 | 1.20 | 9,403.00 |
| 14 Abr 2024 | 1.22 | 0.140 | 12.96% | 1.30 | 1.42 | 1.16 | 3,720.00 |
| 13 Abr 2024 | 1.08 | -0.310 | -22.30% | 1.28 | 1.47 | 1.04 | 26,793.00 |
| 12 Abr 2024 | 1.39 | -0.250 | -15.24% | 1.62 | 1.66 | 1.25 | 13,741.00 |
| 11 Abr 2024 | 1.64 | -0.040 | -2.38% | 1.70 | 1.79 | 1.60 | 6,952.00 |
| 10 Abr 2024 | 1.68 | -0.020 | -1.18% | 1.67 | 1.70 | 1.60 | 1,529.00 |
| 09 Abr 2024 | 1.70 | -0.070 | -3.95% | 1.79 | 1.80 | 1.70 | 1,260.00 |
| 08 Abr 2024 | 1.77 | 0.010 | 0.57% | 1.68 | 1.83 | 1.68 | 1,530.00 |
| 07 Abr 2024 | 1.76 | 0.060 | 3.53% | 1.71 | 1.76 | 1.70 | 231.00 |
| 06 Abr 2024 | 1.70 | 0.00 | 0.00% | 1.65 | 1.73 | 1.65 | 2,698.00 |
| 05 Abr 2024 | 1.70 | -0.020 | -1.16% | 1.75 | 1.78 | 1.63 | 1,455.00 |
| 04 Abr 2024 | 1.72 | 0.030 | 1.78% | 1.75 | 1.85 | 1.67 | 1,719.00 |
| 03 Abr 2024 | 1.69 | -0.110 | -6.11% | 1.71 | 1.78 | 1.69 | 1,342.00 |
| 02 Abr 2024 | 1.80 | -0.080 | -4.26% | 1.88 | 1.95 | 1.70 | 7,790.00 |
| 01 Abr 2024 | 1.88 | -0.120 | -6.00% | 2.08 | 2.08 | 1.83 | 7,080.00 |
| 31 Mar 2024 | 2.00 | 0.030 | 1.52% | 2.02 | 2.02 | 1.91 | 5,812.00 |
| 30 Mar 2024 | 1.97 | -0.080 | -3.90% | 2.09 | 2.11 | 1.97 | 608.00 |
| 29 Mar 2024 | 2.05 | 0.020 | 0.99% | 2.04 | 2.11 | 1.99 | 928.00 |
| 28 Mar 2024 | 2.03 | 0.020 | 1.00% | 1.99 | 2.14 | 1.98 | 1,885.00 |
| 27 Mar 2024 | 2.01 | -0.060 | -2.90% | 2.06 | 2.14 | 1.97 | 3,487.00 |
| 26 Mar 2024 | 2.07 | 0.010 | 0.49% | 2.07 | 2.13 | 2.01 | 2,072.00 |
| 25 Mar 2024 | 2.06 | 0.080 | 4.04% | 1.99 | 2.07 | 1.99 | 5,149.00 |
| 24 Mar 2024 | 1.98 | 0.070 | 3.66% | 1.88 | 1.98 | 1.71 | 7,896.00 |
| 23 Mar 2024 | 1.91 | 0.050 | 2.69% | 1.89 | 1.96 | 1.89 | 3,711.00 |
| 22 Mar 2024 | 1.86 | -0.040 | -2.11% | 1.87 | 1.99 | 1.82 | 1,846.00 |
| 21 Mar 2024 | 1.90 | -0.020 | -1.04% | 1.95 | 1.96 | 1.86 | 4,814.00 |
| 20 Mar 2024 | 1.92 | 0.160 | 9.09% | 1.81 | 2.15 | 1.72 | 13,014.00 |
| 19 Mar 2024 | 1.76 | -0.220 | -11.11% | 1.95 | 2.06 | 1.76 | 11,613.00 |
| 18 Mar 2024 | 1.98 | -0.110 | -5.26% | 2.05 | 2.14 | 1.95 | 5,437.00 |
| 17 Mar 2024 | 2.09 | -0.040 | -1.88% | 2.11 | 2.18 | 1.95 | 4,610.00 |
| 16 Mar 2024 | 2.13 | -0.060 | -2.74% | 2.16 | 2.25 | 2.01 | 3,421.00 |
| 15 Mar 2024 | 2.19 | -0.220 | -9.13% | 2.34 | 2.50 | 2.06 | 5,805.00 |
| 14 Mar 2024 | 2.41 | 0.00 | 0.00% | 2.41 | 2.41 | 2.41 | 0.00 |
| 13 Mar 2024 | 2.41 | 0.100 | 4.33% | 2.41 | 2.78 | 2.35 | 7,269.00 |
| 12 Mar 2024 | 2.31 | -0.180 | -7.23% | 2.33 | 2.95 | 2.20 | 18,951.00 |
| 11 Mar 2024 | 2.49 | 0.210 | 9.21% | 2.26 | 2.51 | 2.15 | 10,339.00 |
| 10 Mar 2024 | 2.28 | 0.030 | 1.33% | 2.29 | 2.38 | 2.19 | 12,041.00 |
| 09 Mar 2024 | 2.25 | 0.070 | 3.21% | 2.20 | 2.39 | 2.20 | 11,313.00 |
| 08 Mar 2024 | 2.18 | -0.090 | -3.96% | 2.26 | 5.35 | 2.11 | 24,949.00 |
| 07 Mar 2024 | 2.27 | 0.090 | 4.13% | 2.20 | 2.27 | 2.20 | 4,887.00 |
| 06 Mar 2024 | 2.18 | 0.040 | 1.87% | 2.14 | 2.35 | 1.98 | 7,431.00 |
| 05 Mar 2024 | 2.14 | -0.300 | -12.30% | 2.36 | 2.40 | 1.96 | 21,286.00 |
| 04 Mar 2024 | 2.44 | 0.280 | 12.96% | 2.31 | 2.48 | 2.10 | 23,112.00 |
| 03 Mar 2024 | 2.16 | -0.120 | -5.26% | 2.38 | 2.40 | 2.10 | 15,150.00 |
| 02 Mar 2024 | 2.28 | 0.180 | 8.57% | 2.10 | 2.65 | 2.05 | 9,432.00 |
| 01 Mar 2024 | 2.10 | 0.110 | 5.53% | 1.99 | 2.10 | 1.92 | 5,111.00 |
| 29 Feb 2024 | 1.99 | 0.100 | 5.29% | 1.89 | 2.02 | 1.89 | 16,341.00 |
| 28 Feb 2024 | 1.89 | -0.030 | -1.56% | 1.91 | 1.98 | 1.81 | 7,826.00 |
| 27 Feb 2024 | 1.92 | -0.100 | -4.95% | 2.01 | 2.12 | 1.91 | 11,073.00 |
| 26 Feb 2024 | 2.02 | 0.190 | 10.38% | 1.84 | 2.02 | 1.84 | 14,406.00 |
| 25 Feb 2024 | 1.83 | 0.070 | 3.98% | 1.77 | 1.84 | 1.75 | 3,648.00 |
| 24 Feb 2024 | 1.76 | 0.100 | 6.02% | 1.73 | 1.77 | 1.71 | 917.00 |
| 23 Feb 2024 | 1.66 | -0.030 | -1.78% | 1.69 | 1.69 | 1.63 | 5,430.00 |
| 22 Feb 2024 | 1.69 | -0.050 | -2.87% | 1.72 | 1.74 | 1.60 | 8,525.00 |
| 21 Feb 2024 | 1.74 | -0.120 | -6.45% | 1.85 | 1.85 | 1.65 | 4,626.00 |
| 20 Feb 2024 | 1.86 | 0.100 | 5.68% | 1.74 | 1.89 | 1.70 | 16,550.00 |
| 19 Feb 2024 | 1.76 | 0.020 | 1.15% | 1.74 | 1.82 | 1.69 | 4,622.00 |
| 18 Feb 2024 | 1.74 | 0.060 | 3.57% | 1.70 | 1.74 | 1.65 | 5,159.00 |
| 17 Feb 2024 | 1.68 | -0.010 | -0.59% | 1.64 | 1.68 | 1.57 | 5,125.00 |
| 16 Feb 2024 | 1.69 | 0.010 | 0.60% | 1.61 | 1.69 | 1.57 | 9,893.00 |
| 15 Feb 2024 | 1.68 | 0.120 | 7.69% | 1.59 | 1.68 | 1.54 | 6,151.00 |
