Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
APXXXUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.05506 | -0.00117 | -2.08% | 0.000077 | 0.05715 | 0.00007 | 173,235,721.00 |
| 17 May 2024 | 0.05623 | 0.00119 | 2.16% | 0.000089 | 0.0578 | 0.000074 | 196,277,237.00 |
| 16 May 2024 | 0.05504 | 0.05494 | 54,940.00% | 0.0001 | 0.05788 | 0.000089 | 219,677,978.00 |
| 15 May 2024 | 0.0001 | 0.00000600 | 6.38% | 0.000094 | 0.05851 | 0.000094 | 244,769,025.00 |
| 14 May 2024 | 0.000094 | -0.059236 | -99.84% | 0.000094 | 0.05957 | 0.000094 | 200,898,134.00 |
| 13 May 2024 | 0.05933 | 0.059232 | 60,440.82% | 0.000098 | 0.06976 | 0.000092 | 266,652,083.00 |
| 12 May 2024 | 0.000098 | 0.000014 | 16.67% | 0.00008 | 0.07031 | 0.000079 | 128,101,210.00 |
| 11 May 2024 | 0.000084 | 0.000017 | 25.37% | 0.000068 | 0.0707 | 0.000067 | 186,090,029.00 |
| 10 May 2024 | 0.000067 | -0.070523 | -99.91% | 0.00007 | 0.07225 | 0.000064 | 286,857,420.00 |
| 09 May 2024 | 0.07059 | 0.00078 | 1.12% | 0.000075 | 0.07223 | 0.00007 | 237,405,482.00 |
| 08 May 2024 | 0.06981 | -0.00125 | -1.76% | 0.000075 | 0.07273 | 0.000075 | 226,236,395.00 |
| 07 May 2024 | 0.07106 | 0.070968 | 77,139.13% | 0.000092 | 0.07265 | 0.000075 | 195,937,166.00 |
| 06 May 2024 | 0.000092 | -0.00000900 | -8.91% | 0.06941 | 0.08077 | 0.000091 | 272,563,265.00 |
| 05 May 2024 | 0.000101 | -0.00000200 | -1.94% | 0.000103 | 0.07033 | 0.0001 | 144,139,339.00 |
| 04 May 2024 | 0.000103 | 0.00000600 | 6.19% | 0.000097 | 0.07073 | 0.000096 | 238,423,741.00 |
| 03 May 2024 | 0.000097 | 0.00000200 | 2.11% | 0.000095 | 0.06997 | 0.000094 | 230,221,865.00 |
| 02 May 2024 | 0.000095 | 0.00000600 | 6.74% | 0.000088 | 0.06647 | 0.000085 | 230,916,983.00 |
| 01 May 2024 | 0.000089 | -0.068931 | -99.87% | 0.000091 | 0.06938 | 0.000078 | 281,643,863.00 |
| 30 Abr 2024 | 0.06902 | 0.068916 | 66,265.38% | 0.000104 | 0.07114 | 0.000089 | 245,809,968.00 |
| 29 Abr 2024 | 0.000104 | -0.00000700 | -6.31% | 0.000124 | 0.0883 | 0.0001 | 913,848,921.00 |
| 28 Abr 2024 | 0.000111 | 0.00000200 | 1.83% | 0.000109 | 0.07481 | 0.000108 | 132,743,129.00 |
| 27 Abr 2024 | 0.000109 | -0.00000900 | -7.63% | 0.000117 | 0.08175 | 0.000102 | 147,404,812.00 |
| 26 Abr 2024 | 0.000118 | 0.00000600 | 5.36% | 0.000111 | 0.0864 | 0.000111 | 424,092,875.00 |
| 25 Abr 2024 | 0.000112 | -0.00000200 | -1.75% | 0.08643 | 0.09453 | 0.000111 | 1,034,360,588.00 |
| 24 Abr 2024 | 0.000114 | 0.00000200 | 1.79% | 0.000118 | 0.09133 | 0.000107 | 1,205,776,118.00 |
| 23 Abr 2024 | 0.000112 | -0.00000200 | -1.75% | 0.000114 | 0.09022 | 0.000111 | 967,243,701.00 |
| 22 Abr 2024 | 0.000114 | -0.00000900 | -7.32% | 0.000124 | 0.08934 | 0.000114 | 1,325,808,882.00 |
| 21 Abr 2024 | 0.000123 | -0.00000200 | -1.60% | 0.0821 | 0.08716 | 0.000112 | 694,707,612.00 |
| 20 Abr 2024 | 0.000125 | 0.000018 | 16.82% | 0.000108 | 0.08756 | 0.000107 | 1,089,935,957.00 |
| 19 Abr 2024 | 0.000107 | -0.000011 | -9.32% | 0.000118 | 0.09943 | 0.000099 | 2,518,234,480.00 |
| 18 Abr 2024 | 0.000118 | -0.00000100 | -0.84% | 0.000121 | 0.09969 | 0.000108 | 2,060,518,584.00 |
| 17 Abr 2024 | 0.000119 | -0.00000100 | -0.83% | 0.00012 | 0.10256 | 0.000116 | 2,430,282,681.00 |
| 16 Abr 2024 | 0.00012 | -0.00000700 | -5.51% | 0.000127 | 0.11247 | 0.000114 | 2,123,325,222.00 |
| 15 Abr 2024 | 0.000127 | -0.00000900 | -6.62% | 0.000137 | 0.10541 | 0.000124 | 5,392,979,926.00 |
| 14 Abr 2024 | 0.000136 | 0.00000300 | 2.26% | 0.000137 | 0.10396 | 0.000122 | 3,247,101,531.00 |
| 13 Abr 2024 | 0.000133 | -0.00000700 | -5.00% | 0.00014 | 0.1219 | 0.00011 | 3,397,390,933.00 |
| 12 Abr 2024 | 0.00014 | -0.000021 | -13.04% | 0.000161 | 0.13611 | 0.000133 | 1,969,629,984.00 |
| 11 Abr 2024 | 0.000161 | -0.000017 | -9.55% | 0.000177 | 0.12862 | 0.000161 | 1,326,514,927.00 |
| 10 Abr 2024 | 0.000178 | 0.00000600 | 3.49% | 0.000172 | 0.12541 | 0.000172 | 1,760,554,097.00 |
| 09 Abr 2024 | 0.000172 | -0.000026 | -13.13% | 0.000202 | 0.1202 | 0.000166 | 1,425,240,008.00 |
| 08 Abr 2024 | 0.000198 | 0.000051 | 34.69% | 0.00015 | 0.12541 | 0.000146 | 1,888,506,864.00 |
| 07 Abr 2024 | 0.000147 | -0.000023 | -13.53% | 0.000169 | 0.12654 | 0.000146 | 848,989,785.00 |
| 06 Abr 2024 | 0.00017 | 0.000032 | 23.19% | 0.000138 | 0.11662 | 0.000138 | 911,574,475.00 |
| 05 Abr 2024 | 0.000138 | 0.000013 | 10.40% | 0.11636 | 0.11677 | 0.000123 | 2,275,546,091.00 |
| 04 Abr 2024 | 0.000125 | -0.00000600 | -4.58% | 0.000131 | 0.13351 | 0.000116 | 2,038,677,235.00 |
| 03 Abr 2024 | 0.000131 | -0.000013 | -9.03% | 0.000137 | 0.13243 | 0.000122 | 1,870,148,931.00 |
| 02 Abr 2024 | 0.000144 | -0.138596 | -99.90% | 0.000125 | 0.1393 | 0.00011 | 2,685,298,508.00 |
| 01 Abr 2024 | 0.13874 | -0.00883 | -5.98% | 0.000093 | 0.14857 | 0.000093 | 3,091,888,807.00 |
| 31 Mar 2024 | 0.14757 | 0.147473 | 152,034.02% | 0.000097 | 0.14879 | 0.00009 | 1,833,858,941.00 |
| 30 Mar 2024 | 0.000097 | -0.000021 | -17.80% | 0.000118 | 0.15299 | 0.000096 | 1,174,967,978.00 |
| 29 Mar 2024 | 0.000118 | -0.148062 | -99.92% | 0.000121 | 0.15324 | 0.000116 | 1,615,235,067.00 |
| 28 Mar 2024 | 0.14818 | -0.00548 | -3.57% | 0.000089 | 0.15735 | 0.000087 | 2,508,506,034.00 |
| 27 Mar 2024 | 0.15366 | 0.153568 | 166,921.74% | 0.000092 | 0.16358 | 0.000087 | 3,205,069,616.00 |
| 26 Mar 2024 | 0.000092 | -0.00001 | -9.80% | 0.000102 | 0.17211 | 0.000091 | 3,060,254,838.00 |
| 25 Mar 2024 | 0.000102 | 0.00000200 | 2.00% | 0.000107 | 0.17475 | 0.00008 | 7,682,168,709.00 |
| 24 Mar 2024 | 0.0001 | -0.000015 | -13.04% | 0.000113 | 0.16069 | 0.000078 | 1,792,358,534.00 |
| 23 Mar 2024 | 0.000115 | 0.00000600 | 5.50% | 0.00011 | 0.18258 | 0.000107 | 2,861,341,049.00 |
| 22 Mar 2024 | 0.000109 | -0.167861 | -99.94% | 0.000126 | 0.18545 | 0.000108 | 2,436,750,715.00 |
| 21 Mar 2024 | 0.16797 | 0.167841 | 130,109.30% | 0.000131 | 0.1888 | 0.000124 | 2,852,239,859.00 |
| 20 Mar 2024 | 0.000129 | 0.000011 | 9.32% | 0.000117 | 0.1647 | 0.000105 | 4,643,294,684.00 |
| 19 Mar 2024 | 0.000118 | -0.00003 | -20.27% | 0.000148 | 0.18075 | 0.000117 | 4,516,587,788.00 |
| 18 Mar 2024 | 0.000148 | 0.00 | 0.00% | 0.000145 | 0.1924 | 0.000128 | 1,582,514,937.00 |
| 17 Mar 2024 | 0.000148 | 0.000033 | 28.70% | 0.000116 | 0.18844 | 0.000115 | 2,138,992,368.00 |
| 16 Mar 2024 | 0.000115 | -0.00000900 | -7.26% | 0.000123 | 0.19021 | 0.00011 | 3,225,020,421.00 |
| 15 Mar 2024 | 0.000124 | -0.159616 | -99.92% | 0.15871 | 0.16106 | 0.000107 | 6,983,991,551.00 |
| 14 Mar 2024 | 0.15974 | 0.159583 | 101,645.22% | 0.12814 | 0.195 | 0.000122 | 3,694,213,109.00 |
| 13 Mar 2024 | 0.000157 | -0.000029 | -15.59% | 0.000187 | 0.134 | 0.000138 | 2,911,198,727.00 |
| 12 Mar 2024 | 0.000186 | -0.000033 | -15.07% | 0.000219 | 0.13399 | 0.00018 | 3,800,517,891.00 |
| 11 Mar 2024 | 0.000219 | -0.081581 | -99.73% | 0.000159 | 0.0945 | 0.000158 | 6,685,184,415.00 |
| 10 Mar 2024 | 0.0818 | 0.00138 | 1.72% | 0.000244 | 0.086 | 0.000135 | 2,708,649,434.00 |
| 09 Mar 2024 | 0.08042 | 0.00001 | 0.01% | 0.00013 | 0.081 | 0.000123 | 1,474,321,883.00 |
| 08 Mar 2024 | 0.08041 | 0.08033 | 100,412.50% | 0.00008 | 0.08523 | 0.000078 | 5,288,074,868.00 |
| 07 Mar 2024 | 0.00008 | 0.000016 | 25.00% | 0.000064 | 0.08357 | 0.000062 | 7,745,256,406.00 |
| 06 Mar 2024 | 0.000064 | -0.078066 | -99.92% | 0.000058 | 0.08436 | 0.000058 | 12,188,328,379.00 |
| 05 Mar 2024 | 0.07813 | 0.00324 | 4.33% | 0.000076 | 0.094 | 0.000057 | 10,611,640,483.00 |
| 04 Mar 2024 | 0.07489 | 0.074848 | 178,209.52% | 0.000042 | 0.07681 | 0.000041 | 8,617,383,973.00 |
| 03 Mar 2024 | 0.000042 | -0.071898 | -99.94% | 0.000043 | 0.07528 | 0.00004 | 4,593,072,004.00 |
| 02 Mar 2024 | 0.07194 | 0.071899 | 175,363.41% | 0.000043 | 0.07796 | 0.000041 | 3,219,296,606.00 |
| 01 Mar 2024 | 0.000041 | -0.000011 | -21.15% | 0.000051 | 0.07841 | 0.00004 | 5,600,978,875.00 |
| 29 Feb 2024 | 0.000052 | -0.00001 | -16.13% | 0.000061 | 0.07344 | 0.000048 | 7,180,490,001.00 |
| 28 Feb 2024 | 0.000062 | -0.00000300 | -4.62% | 0.000065 | 0.07857 | 0.000059 | 6,272,220,700.00 |
| 27 Feb 2024 | 0.000065 | 0.00000800 | 14.04% | 0.000057 | 0.079 | 0.000057 | 5,169,896,020.00 |
| 26 Feb 2024 | 0.000057 | 0.00000200 | 3.64% | 0.000055 | 0.07785 | 0.000042 | 6,243,956,507.00 |
| 25 Feb 2024 | 0.000055 | 0.00000100 | 1.85% | 0.000054 | 0.07585 | 0.000052 | 4,108,293,362.00 |
| 24 Feb 2024 | 0.000054 | 0.00000200 | 3.85% | 0.07105 | 0.079 | 0.000051 | 2,770,215,402.00 |
| 23 Feb 2024 | 0.000052 | -0.00000600 | -10.34% | 0.000058 | 0.07467 | 0.000051 | 4,096,165,881.00 |
| 22 Feb 2024 | 0.000058 | 0.00000900 | 18.37% | 0.07371 | 0.08228 | 0.000046 | 5,394,101,391.00 |
| 21 Feb 2024 | 0.000049 | -0.000013 | -20.97% | 0.000062 | 0.07879 | 0.000048 | 5,058,516,065.00 |
| 20 Feb 2024 | 0.000062 | 0.00000500 | 8.77% | 0.07379 | 0.07514 | 0.000053 | 5,185,031,793.00 |
| 19 Feb 2024 | 0.000057 | 0.00000800 | 16.33% | 0.000049 | 0.07615 | 0.000048 | 4,815,381,228.00 |
| 18 Feb 2024 | 0.000049 | 0.00000800 | 19.51% | 0.000041 | 0.08026 | 0.00004 | 2,940,772,837.00 |
| 17 Feb 2024 | 0.000041 | 0.00000300 | 7.89% | 0.07544 | 0.07595 | 0.000037 | 4,248,860,737.00 |
