Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
APEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 0.00001934 | 0.00000033 | 1.74% | 0.00001881 | 0.00001986 | 0.00001840 | 155,329.00 |
| 16 Abr 2024 | 0.00001901 | 0.00000035 | 1.88% | 0.00001861 | 0.00001912 | 0.00001809 | 181,656.00 |
| 15 Abr 2024 | 0.00001866 | -0.00000014 | -0.74% | 0.00001859 | 0.00001911 | 0.00001800 | 204,346.00 |
| 14 Abr 2024 | 0.00001880 | 0.00000096 | 5.38% | 0.00001793 | 0.00001899 | 0.00001755 | 288,376.00 |
| 13 Abr 2024 | 0.00001784 | -0.00000200 | -10.27% | 0.00001949 | 0.00001950 | 0.00001621 | 672,023.00 |
| 12 Abr 2024 | 0.00001948 | -0.00000400 | -17.26% | 0.00002317 | 0.00002342 | 0.00001621 | 629,291.00 |
| 11 Abr 2024 | 0.00002317 | -0.00000036 | -1.53% | 0.00002353 | 0.00002375 | 0.00002294 | 101,818.00 |
| 10 Abr 2024 | 0.00002353 | -0.00000086 | -3.53% | 0.00002445 | 0.00002456 | 0.00002341 | 231,832.00 |
| 09 Abr 2024 | 0.00002439 | -0.00000083 | -3.29% | 0.00002523 | 0.00002524 | 0.00002432 | 119,905.00 |
| 08 Abr 2024 | 0.00002522 | 0.00000040 | 1.61% | 0.00002460 | 0.00002526 | 0.00002405 | 135,889.00 |
| 07 Abr 2024 | 0.00002482 | 0.00000011 | 0.45% | 0.00002471 | 0.00002512 | 0.00002453 | 41,208.00 |
| 06 Abr 2024 | 0.00002471 | 0.00000014 | 0.57% | 0.00002447 | 0.00002547 | 0.00002440 | 57,068.00 |
| 05 Abr 2024 | 0.00002457 | -0.00000018 | -0.73% | 0.00002480 | 0.00002503 | 0.00002410 | 169,105.00 |
| 04 Abr 2024 | 0.00002475 | -0.00000071 | -2.79% | 0.00002546 | 0.00002616 | 0.00002473 | 186,254.00 |
| 03 Abr 2024 | 0.00002546 | -0.00000084 | -3.19% | 0.00002626 | 0.00002683 | 0.00002511 | 205,487.00 |
| 02 Abr 2024 | 0.00002630 | -0.00000074 | -2.74% | 0.00002702 | 0.00002703 | 0.00002596 | 207,300.00 |
| 01 Abr 2024 | 0.00002704 | -0.00000100 | -3.54% | 0.00002825 | 0.00002843 | 0.00002676 | 175,875.00 |
| 31 Mar 2024 | 0.00002823 | -0.00000012 | -0.42% | 0.00002827 | 0.00002903 | 0.00002801 | 75,918.00 |
| 30 Mar 2024 | 0.00002835 | -0.00000043 | -1.49% | 0.00002878 | 0.00002889 | 0.00002820 | 124,221.00 |
| 29 Mar 2024 | 0.00002878 | -0.00000014 | -0.48% | 0.00002895 | 0.00002951 | 0.00002841 | 209,448.00 |
| 28 Mar 2024 | 0.00002892 | 0.00000016 | 0.56% | 0.00002871 | 0.00002920 | 0.00002836 | 182,476.00 |
| 27 Mar 2024 | 0.00002876 | -0.00000076 | -2.57% | 0.00002952 | 0.00002998 | 0.00002846 | 154,730.00 |
| 26 Mar 2024 | 0.00002952 | 0.00000016 | 0.54% | 0.00002946 | 0.00003019 | 0.00002891 | 149,874.00 |
| 25 Mar 2024 | 0.00002936 | 0.00000006 | 0.20% | 0.00002959 | 0.00003055 | 0.00002893 | 253,207.00 |
| 24 Mar 2024 | 0.00002930 | -0.00000016 | -0.54% | 0.00002933 | 0.00003017 | 0.00002902 | 108,070.00 |
| 23 Mar 2024 | 0.00002946 | 0.00000010 | 0.34% | 0.00002936 | 0.00002989 | 0.00002906 | 135,359.00 |
| 22 Mar 2024 | 0.00002936 | 0.00000027 | 0.93% | 0.00002917 | 0.00002947 | 0.00002830 | 160,406.00 |
| 21 Mar 2024 | 0.00002909 | 0.00000074 | 2.61% | 0.00002834 | 0.00002916 | 0.00002818 | 145,892.00 |
| 20 Mar 2024 | 0.00002835 | -0.00000063 | -2.17% | 0.00002900 | 0.00002960 | 0.00002787 | 184,770.00 |
| 19 Mar 2024 | 0.00002898 | -0.00000042 | -1.43% | 0.00002949 | 0.00002981 | 0.00002736 | 444,638.00 |
| 18 Mar 2024 | 0.00002940 | -0.00000100 | -3.27% | 0.00003068 | 0.00003137 | 0.00002918 | 225,587.00 |
| 17 Mar 2024 | 0.00003061 | -0.00000100 | -3.16% | 0.00003177 | 0.00003177 | 0.00003003 | 273,707.00 |
| 16 Mar 2024 | 0.00003164 | 0.00000015 | 0.48% | 0.00003151 | 0.00003249 | 0.00003022 | 243,353.00 |
| 15 Mar 2024 | 0.00003149 | -0.00000085 | -2.63% | 0.00003260 | 0.00003278 | 0.00003047 | 801,850.00 |
| 14 Mar 2024 | 0.00003234 | -0.00000082 | -2.47% | 0.00003283 | 0.00003298 | 0.00003053 | 626,584.00 |
| 13 Mar 2024 | 0.00003316 | 0.00000100 | 3.13% | 0.00003199 | 0.00003778 | 0.00003170 | 1,595,564.00 |
| 12 Mar 2024 | 0.00003199 | -0.00000027 | -0.84% | 0.00003228 | 0.00003267 | 0.00003050 | 461,826.00 |
| 11 Mar 2024 | 0.00003226 | -0.00000089 | -2.68% | 0.00003326 | 0.00003366 | 0.00003093 | 668,842.00 |
| 10 Mar 2024 | 0.00003315 | -0.00000011 | -0.33% | 0.00003318 | 0.00003543 | 0.00003185 | 411,562.00 |
| 09 Mar 2024 | 0.00003326 | 0.00000100 | 3.13% | 0.00003192 | 0.00003467 | 0.00003163 | 232,116.00 |
| 08 Mar 2024 | 0.00003192 | -0.00000100 | -3.02% | 0.00003308 | 0.00004095 | 0.00003000 | 244,430.00 |
| 07 Mar 2024 | 0.00003308 | -0.00000025 | -0.75% | 0.00003343 | 0.00003369 | 0.00003251 | 181,039.00 |
| 06 Mar 2024 | 0.00003333 | 0.00000071 | 2.18% | 0.00003274 | 0.00003333 | 0.00003131 | 290,214.00 |
| 05 Mar 2024 | 0.00003262 | -0.00000200 | -5.75% | 0.00003444 | 0.00003565 | 0.00003101 | 522,992.00 |
| 04 Mar 2024 | 0.00003480 | -0.00000050 | -1.42% | 0.00003546 | 0.00003743 | 0.00003230 | 989,364.00 |
| 03 Mar 2024 | 0.00003530 | -0.00000200 | -5.40% | 0.00003677 | 0.00003857 | 0.00003401 | 349,685.00 |
| 02 Mar 2024 | 0.00003707 | 0.00000300 | 8.88% | 0.00003398 | 0.00004033 | 0.00003326 | 812,609.00 |
| 01 Mar 2024 | 0.00003380 | 0.00000300 | 9.67% | 0.00003131 | 0.00003403 | 0.00003107 | 268,435.00 |
| 29 Feb 2024 | 0.00003103 | 0.00000100 | 3.36% | 0.00002974 | 0.00003257 | 0.00002958 | 467,586.00 |
| 28 Feb 2024 | 0.00002973 | -0.00000400 | -11.73% | 0.00003406 | 0.00003516 | 0.00002855 | 551,284.00 |
| 27 Feb 2024 | 0.00003409 | -0.00000200 | -5.47% | 0.00003629 | 0.00003648 | 0.00003358 | 352,321.00 |
| 26 Feb 2024 | 0.00003659 | 0.00000099 | 2.78% | 0.00003548 | 0.00004049 | 0.00003510 | 725,927.00 |
| 25 Feb 2024 | 0.00003560 | 0.00000100 | 2.92% | 0.00003405 | 0.00003575 | 0.00003384 | 253,383.00 |
| 24 Feb 2024 | 0.00003423 | 0.00000200 | 6.12% | 0.00003253 | 0.00003474 | 0.00003227 | 391,987.00 |
| 23 Feb 2024 | 0.00003266 | -0.00000019 | -0.58% | 0.00003295 | 0.00003316 | 0.00003181 | 178,274.00 |
| 22 Feb 2024 | 0.00003285 | -0.00000014 | -0.42% | 0.00003311 | 0.00003394 | 0.00003193 | 201,113.00 |
| 21 Feb 2024 | 0.00003299 | -0.00000200 | -5.67% | 0.00003526 | 0.00003533 | 0.00003209 | 302,256.00 |
| 20 Feb 2024 | 0.00003526 | 0.00000200 | 6.00% | 0.00003362 | 0.00003700 | 0.00003256 | 851,810.00 |
| 19 Feb 2024 | 0.00003332 | 0.00000028 | 0.85% | 0.00003298 | 0.00003418 | 0.00003216 | 349,033.00 |
| 18 Feb 2024 | 0.00003304 | 0.00000100 | 3.14% | 0.00003186 | 0.00003369 | 0.00003155 | 244,853.00 |
| 17 Feb 2024 | 0.00003188 | -0.00000057 | -1.76% | 0.00003256 | 0.00003256 | 0.00003060 | 187,780.00 |
| 16 Feb 2024 | 0.00003245 | 0.00000200 | 6.50% | 0.00003090 | 0.00003248 | 0.00003034 | 175,226.00 |
| 15 Feb 2024 | 0.00003077 | 0.00000061 | 2.02% | 0.00003021 | 0.00003200 | 0.00002944 | 284,696.00 |
| 14 Feb 2024 | 0.00003016 | -0.00000059 | -1.92% | 0.00003084 | 0.00003171 | 0.00002957 | 383,421.00 |
| 13 Feb 2024 | 0.00003075 | 0.00000100 | 3.39% | 0.00002956 | 0.00003106 | 0.00002956 | 223,639.00 |
| 12 Feb 2024 | 0.00002948 | -0.00000008 | -0.27% | 0.00002957 | 0.00003009 | 0.00002915 | 65,915.00 |
| 11 Feb 2024 | 0.00002956 | -0.00000038 | -1.27% | 0.00002994 | 0.00004095 | 0.00002949 | 74,357.00 |
| 10 Feb 2024 | 0.00002994 | -0.00000032 | -1.06% | 0.00003026 | 0.00003058 | 0.00002981 | 136,604.00 |
| 09 Feb 2024 | 0.00003026 | -0.00000074 | -2.39% | 0.00003086 | 0.00004095 | 0.00002925 | 250,146.00 |
| 08 Feb 2024 | 0.00003100 | -0.00000053 | -1.68% | 0.00003150 | 0.00003170 | 0.00003063 | 99,398.00 |
| 07 Feb 2024 | 0.00003153 | -0.00000004 | -0.13% | 0.00003157 | 0.00003190 | 0.00003105 | 202,372.00 |
| 06 Feb 2024 | 0.00003157 | -0.00000067 | -2.08% | 0.00003222 | 0.00003251 | 0.00003140 | 133,986.00 |
| 05 Feb 2024 | 0.00003224 | 0.00000033 | 1.03% | 0.00003197 | 0.00003229 | 0.00003150 | 143,677.00 |
| 04 Feb 2024 | 0.00003191 | -0.00000056 | -1.72% | 0.00003248 | 0.00003248 | 0.00003156 | 124,076.00 |
| 03 Feb 2024 | 0.00003247 | -0.00000047 | -1.43% | 0.00003288 | 0.00003335 | 0.00003240 | 189,202.00 |
| 02 Feb 2024 | 0.00003294 | -0.00000200 | -5.72% | 0.00003497 | 0.00003539 | 0.00003178 | 698,584.00 |
| 01 Feb 2024 | 0.00003497 | 0.00000200 | 6.12% | 0.00003267 | 0.00003734 | 0.00003267 | 1,178,594.00 |
| 31 Ene 2024 | 0.00003269 | -0.00000073 | -2.18% | 0.00003331 | 0.00003345 | 0.00003202 | 90,261.00 |
| 30 Ene 2024 | 0.00003342 | 0.00000032 | 0.97% | 0.00003299 | 0.00003344 | 0.00003236 | 107,335.00 |
| 29 Ene 2024 | 0.00003310 | 0.00000021 | 0.64% | 0.00003280 | 0.00003458 | 0.00003257 | 141,167.00 |
| 28 Ene 2024 | 0.00003289 | -0.00000056 | -1.67% | 0.00003370 | 0.00003420 | 0.00003277 | 143,665.00 |
| 27 Ene 2024 | 0.00003345 | 0.00000039 | 1.18% | 0.00003340 | 0.00003505 | 0.00003332 | 280,482.00 |
| 26 Ene 2024 | 0.00003306 | 0.00000015 | 0.46% | 0.00003281 | 0.00003355 | 0.00003260 | 87,179.00 |
| 25 Ene 2024 | 0.00003291 | -0.00000020 | -0.60% | 0.00003309 | 0.00003346 | 0.00003220 | 71,305.00 |
| 24 Ene 2024 | 0.00003311 | 0.00000066 | 2.03% | 0.00003253 | 0.00003324 | 0.00003224 | 64,617.00 |
| 23 Ene 2024 | 0.00003245 | -0.00000085 | -2.55% | 0.00003323 | 0.00003350 | 0.00003180 | 275,829.00 |
| 22 Ene 2024 | 0.00003330 | -0.00000042 | -1.25% | 0.00003360 | 0.00003404 | 0.00003257 | 230,696.00 |
| 21 Ene 2024 | 0.00003372 | 0.00000010 | 0.30% | 0.00003343 | 0.00003467 | 0.00003312 | 345,242.00 |
| 20 Ene 2024 | 0.00003362 | 0.00000040 | 1.20% | 0.00003322 | 0.00003448 | 0.00003286 | 518,686.00 |
| 19 Ene 2024 | 0.00003322 | -0.00000034 | -1.01% | 0.00003361 | 0.00003394 | 0.00003254 | 265,531.00 |
