Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
APEETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.000401 | -0.00000300 | -0.74% | 0.000404 | 0.000705 | 0.000397 | 14,752.00 |
| 02 May 2024 | 0.000404 | 0.000011 | 2.80% | 0.000393 | 0.000407 | 0.00039 | 29,852.00 |
| 01 May 2024 | 0.000393 | 0.00000700 | 1.81% | 0.000386 | 0.000406 | 0.000384 | 53,228.00 |
| 30 Abr 2024 | 0.000386 | 0.00000200 | 0.52% | 0.000384 | 0.000394 | 0.00038 | 16,110.00 |
| 29 Abr 2024 | 0.000385 | -0.00000800 | -2.04% | 0.000393 | 0.000401 | 0.00038 | 187,534.00 |
| 28 Abr 2024 | 0.000392 | 0.00000100 | 0.26% | 0.000391 | 0.000408 | 0.000386 | 36,667.00 |
| 27 Abr 2024 | 0.000391 | -0.00005 | -11.33% | 0.000442 | 0.000442 | 0.000385 | 46,677.00 |
| 26 Abr 2024 | 0.000442 | 0.000037 | 9.16% | 0.000402 | 0.000462 | 0.000396 | 71,264.00 |
| 25 Abr 2024 | 0.000404 | 0.00000900 | 2.28% | 0.000396 | 0.000424 | 0.000384 | 19,177.00 |
| 24 Abr 2024 | 0.000396 | -0.000015 | -3.65% | 0.000411 | 0.000676 | 0.000395 | 23,100.00 |
| 23 Abr 2024 | 0.000411 | -0.00000900 | -2.14% | 0.00042 | 0.00043 | 0.000399 | 27,056.00 |
| 22 Abr 2024 | 0.00042 | 0.000011 | 2.69% | 0.000413 | 0.000454 | 0.000407 | 27,899.00 |
| 21 Abr 2024 | 0.000409 | -0.00000900 | -2.16% | 0.000415 | 0.000418 | 0.000403 | 15,738.00 |
| 20 Abr 2024 | 0.000417 | 0.000017 | 4.24% | 0.000399 | 0.000418 | 0.000399 | 15,530.00 |
| 19 Abr 2024 | 0.000401 | -0.00000800 | -1.96% | 0.000408 | 0.000409 | 0.00039 | 9,364.00 |
| 18 Abr 2024 | 0.000408 | 0.000011 | 2.77% | 0.000398 | 0.000411 | 0.000392 | 32,003.00 |
| 17 Abr 2024 | 0.000398 | 0.00000600 | 1.53% | 0.000391 | 0.000407 | 0.00037 | 127,039.00 |
| 16 Abr 2024 | 0.000391 | 0.00001 | 2.62% | 0.000382 | 0.000418 | 0.000373 | 39,595.00 |
| 15 Abr 2024 | 0.000382 | -0.00000800 | -2.05% | 0.000386 | 0.000393 | 0.000361 | 74,656.00 |
| 14 Abr 2024 | 0.00039 | 0.00000800 | 2.10% | 0.000383 | 0.000396 | 0.00037 | 43,601.00 |
| 13 Abr 2024 | 0.000382 | -0.000021 | -5.21% | 0.000403 | 0.000409 | 0.000344 | 85,792.00 |
| 12 Abr 2024 | 0.000403 | -0.000059 | -12.76% | 0.000462 | 0.000467 | 0.000341 | 233,261.00 |
| 11 Abr 2024 | 0.000462 | -0.00000800 | -1.70% | 0.00047 | 0.00047 | 0.000459 | 16,122.00 |
| 10 Abr 2024 | 0.00047 | -0.000012 | -2.49% | 0.000482 | 0.000483 | 0.000463 | 27,900.00 |
| 09 Abr 2024 | 0.000482 | -0.00000700 | -1.43% | 0.000489 | 0.000517 | 0.000476 | 16,564.00 |
| 08 Abr 2024 | 0.000489 | -0.00000900 | -1.81% | 0.000498 | 0.000501 | 0.000478 | 33,693.00 |
| 07 Abr 2024 | 0.000498 | -0.00000900 | -1.77% | 0.000507 | 0.000559 | 0.000452 | 7,635.00 |
| 06 Abr 2024 | 0.000507 | 0.00000600 | 1.20% | 0.0005 | 0.000515 | 0.0005 | 13,088.00 |
| 05 Abr 2024 | 0.000502 | -0.00000800 | -1.57% | 0.000528 | 0.000528 | 0.000494 | 14,942.00 |
| 04 Abr 2024 | 0.00051 | 0.00000200 | 0.39% | 0.000508 | 0.000517 | 0.000495 | 25,345.00 |
| 03 Abr 2024 | 0.000508 | -0.000018 | -3.42% | 0.000526 | 0.000539 | 0.000501 | 33,441.00 |
| 02 Abr 2024 | 0.000526 | -0.000011 | -2.05% | 0.000539 | 0.000539 | 0.000516 | 33,351.00 |
| 01 Abr 2024 | 0.000537 | -0.000011 | -2.01% | 0.000552 | 0.000556 | 0.000528 | 21,527.00 |
| 31 Mar 2024 | 0.000548 | -0.000014 | -2.49% | 0.000561 | 0.000565 | 0.000548 | 9,373.00 |
| 30 Mar 2024 | 0.000561 | -0.000011 | -1.92% | 0.000571 | 0.000573 | 0.000561 | 7,115.00 |
| 29 Mar 2024 | 0.000572 | -0.00000200 | -0.35% | 0.000574 | 0.000584 | 0.000564 | 26,310.00 |
| 28 Mar 2024 | 0.000574 | 0.00000400 | 0.70% | 0.000569 | 0.000575 | 0.000561 | 11,631.00 |
| 27 Mar 2024 | 0.000571 | -0.00000600 | -1.04% | 0.000576 | 0.000583 | 0.000558 | 40,171.00 |
| 26 Mar 2024 | 0.000576 | 0.00000400 | 0.70% | 0.000572 | 0.000584 | 0.000562 | 13,390.00 |
| 25 Mar 2024 | 0.000572 | -0.00000037 | -0.06% | 0.000575 | 0.000602 | 0.000564 | 77,583.00 |
| 24 Mar 2024 | 0.000572 | 0.00000500 | 0.88% | 0.000567 | 0.000583 | 0.000563 | 11,789.00 |
| 23 Mar 2024 | 0.000567 | 0.00000600 | 1.07% | 0.000561 | 0.000578 | 0.000559 | 37,317.00 |
| 22 Mar 2024 | 0.000561 | 0.000017 | 3.12% | 0.000544 | 0.000563 | 0.000537 | 36,300.00 |
| 21 Mar 2024 | 0.000544 | -0.00000200 | -0.37% | 0.000547 | 0.000552 | 0.000535 | 10,206.00 |
| 20 Mar 2024 | 0.000546 | -0.000021 | -3.70% | 0.000568 | 0.00059 | 0.000545 | 60,550.00 |
| 19 Mar 2024 | 0.000567 | -0.00000200 | -0.35% | 0.000566 | 0.000574 | 0.000534 | 55,061.00 |
| 18 Mar 2024 | 0.000569 | -0.00000700 | -1.22% | 0.000578 | 0.000593 | 0.000562 | 8,457.00 |
| 17 Mar 2024 | 0.000576 | -0.000012 | -2.04% | 0.000588 | 0.000589 | 0.000567 | 27,235.00 |
| 16 Mar 2024 | 0.000588 | 0.00000200 | 0.34% | 0.000586 | 0.000601 | 0.000565 | 10,943.00 |
| 15 Mar 2024 | 0.000586 | -0.000012 | -2.01% | 0.000601 | 0.000603 | 0.000564 | 64,318.00 |
| 14 Mar 2024 | 0.000598 | -0.00000700 | -1.16% | 0.000602 | 0.000609 | 0.000582 | 39,292.00 |
| 13 Mar 2024 | 0.000604 | 0.000028 | 4.86% | 0.000576 | 0.000659 | 0.00057 | 139,886.00 |
| 12 Mar 2024 | 0.000576 | 0.00000500 | 0.88% | 0.000572 | 0.00058 | 0.00054 | 120,797.00 |
| 11 Mar 2024 | 0.00057 | -0.000018 | -3.06% | 0.000592 | 0.000596 | 0.000556 | 138,485.00 |
| 10 Mar 2024 | 0.000588 | 0.00000600 | 1.03% | 0.000582 | 0.000622 | 0.000566 | 71,653.00 |
| 09 Mar 2024 | 0.000582 | 0.000022 | 3.93% | 0.00056 | 0.000604 | 0.000552 | 68,184.00 |
| 08 Mar 2024 | 0.00056 | -0.000013 | -2.27% | 0.000573 | 0.000575 | 0.000532 | 42,544.00 |
| 07 Mar 2024 | 0.000573 | -0.00000500 | -0.87% | 0.00058 | 0.000591 | 0.000564 | 38,150.00 |
| 06 Mar 2024 | 0.000578 | -0.00000900 | -1.53% | 0.000587 | 0.000591 | 0.000542 | 73,547.00 |
| 05 Mar 2024 | 0.000587 | -0.000062 | -9.55% | 0.000649 | 0.000655 | 0.000576 | 118,842.00 |
| 04 Mar 2024 | 0.000649 | 0.00001 | 1.57% | 0.000637 | 0.000695 | 0.000605 | 113,195.00 |
| 03 Mar 2024 | 0.000639 | -0.000028 | -4.20% | 0.000668 | 0.000696 | 0.000617 | 54,168.00 |
| 02 Mar 2024 | 0.000667 | 0.000054 | 8.81% | 0.000616 | 0.000729 | 0.000602 | 128,066.00 |
| 01 Mar 2024 | 0.000613 | 0.000044 | 7.74% | 0.000574 | 0.000617 | 0.000567 | 43,030.00 |
| 29 Feb 2024 | 0.000568 | 0.000019 | 3.46% | 0.000548 | 0.000588 | 0.00054 | 95,000.00 |
| 28 Feb 2024 | 0.00055 | -0.000049 | -8.18% | 0.000599 | 0.000614 | 0.00053 | 86,575.00 |
| 27 Feb 2024 | 0.000599 | -0.000029 | -4.62% | 0.000628 | 0.000637 | 0.000589 | 117,152.00 |
| 26 Feb 2024 | 0.000628 | 0.000037 | 6.26% | 0.000592 | 0.00067 | 0.000583 | 128,374.00 |
| 25 Feb 2024 | 0.000591 | 0.00000018 | 0.03% | 0.000589 | 0.000606 | 0.000581 | 52,403.00 |
| 24 Feb 2024 | 0.000591 | 0.000024 | 4.23% | 0.000568 | 0.000598 | 0.000532 | 49,366.00 |
| 23 Feb 2024 | 0.000567 | -0.00000030 | -0.05% | 0.00057 | 0.000573 | 0.000555 | 22,245.00 |
| 22 Feb 2024 | 0.000568 | -0.00000800 | -1.39% | 0.000576 | 0.000584 | 0.000562 | 46,250.00 |
| 21 Feb 2024 | 0.000576 | -0.000038 | -6.19% | 0.000614 | 0.000614 | 0.000564 | 45,665.00 |
| 20 Feb 2024 | 0.000614 | 0.000029 | 4.96% | 0.000586 | 0.000652 | 0.000579 | 110,516.00 |
| 19 Feb 2024 | 0.000585 | -0.000014 | -2.34% | 0.000601 | 0.000607 | 0.000575 | 104,077.00 |
| 18 Feb 2024 | 0.000598 | 0.00000700 | 1.19% | 0.00059 | 0.000622 | 0.000583 | 54,194.00 |
| 17 Feb 2024 | 0.000591 | -0.000013 | -2.15% | 0.000606 | 0.000606 | 0.000572 | 32,776.00 |
| 16 Feb 2024 | 0.000604 | 0.000038 | 6.72% | 0.000566 | 0.000604 | 0.000559 | 63,442.00 |
| 15 Feb 2024 | 0.000566 | 0.00000400 | 0.71% | 0.000562 | 0.000589 | 0.000552 | 66,365.00 |
| 14 Feb 2024 | 0.000562 | -0.000019 | -3.27% | 0.000581 | 0.000593 | 0.000559 | 37,630.00 |
| 13 Feb 2024 | 0.000581 | 0.000024 | 4.31% | 0.000557 | 0.000581 | 0.000551 | 32,571.00 |
| 12 Feb 2024 | 0.000557 | -0.000012 | -2.11% | 0.000566 | 0.000598 | 0.000554 | 23,029.00 |
| 11 Feb 2024 | 0.000569 | -0.00000200 | -0.35% | 0.000571 | 0.000599 | 0.000567 | 9,526.00 |
| 10 Feb 2024 | 0.000571 | -0.00000300 | -0.52% | 0.00057 | 0.000579 | 0.000568 | 17,665.00 |
| 09 Feb 2024 | 0.000574 | -0.00000600 | -1.03% | 0.00058 | 0.000591 | 0.000551 | 90,190.00 |
| 08 Feb 2024 | 0.00058 | 0.00000400 | 0.69% | 0.000576 | 0.00058 | 0.000568 | 11,156.00 |
| 07 Feb 2024 | 0.000576 | 0.00000400 | 0.70% | 0.000576 | 0.00058 | 0.000563 | 24,920.00 |
| 06 Feb 2024 | 0.000572 | -0.000022 | -3.70% | 0.000598 | 0.0006 | 0.000572 | 26,609.00 |
| 05 Feb 2024 | 0.000594 | 0.00000089 | 0.15% | 0.000594 | 0.000599 | 0.000551 | 11,859.00 |
| 04 Feb 2024 | 0.000593 | -0.000016 | -2.62% | 0.00061 | 0.000617 | 0.00059 | 15,393.00 |
| 03 Feb 2024 | 0.00061 | -0.00000700 | -1.14% | 0.000617 | 0.00062 | 0.000603 | 7,629.00 |
