Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
APYSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.007561 | -0.000194 | -2.50% | 0.007691 | 0.007764 | 0.007486 | 2,252,022.00 |
| 08 May 2024 | 0.007755 | -0.000219 | -2.75% | 0.008078 | 0.008131 | 0.0071 | 2,087,704.00 |
| 07 May 2024 | 0.007974 | -0.000448 | -5.32% | 0.008449 | 0.008483 | 0.007876 | 2,200,021.00 |
| 06 May 2024 | 0.008422 | -0.000069 | -0.81% | 0.008491 | 0.008639 | 0.00839 | 1,584,288.00 |
| 05 May 2024 | 0.008491 | 0.000768 | 9.94% | 0.007725 | 0.008499 | 0.007652 | 2,060,632.00 |
| 04 May 2024 | 0.007723 | 0.000115 | 1.51% | 0.007662 | 0.007875 | 0.007374 | 1,760,200.00 |
| 03 May 2024 | 0.007608 | 0.000417 | 5.80% | 0.007081 | 0.007875 | 0.00705 | 2,266,230.00 |
| 02 May 2024 | 0.007191 | -0.000122 | -1.67% | 0.007304 | 0.007474 | 0.007048 | 2,515,990.00 |
| 01 May 2024 | 0.007313 | -0.00004 | -0.54% | 0.007306 | 0.007571 | 0.007182 | 1,853,678.00 |
| 30 Abr 2024 | 0.007353 | -0.000354 | -4.59% | 0.007665 | 0.008699 | 0.007225 | 1,918,024.00 |
| 29 Abr 2024 | 0.007707 | 0.000083 | 1.09% | 0.007976 | 0.0168 | 0.007441 | 4,057,399.00 |
| 28 Abr 2024 | 0.007624 | 0.00006 | 0.79% | 0.00759 | 0.007876 | 0.007425 | 1,740,963.00 |
| 27 Abr 2024 | 0.007564 | -0.000495 | -6.14% | 0.008036 | 0.008316 | 0.007226 | 2,003,174.00 |
| 26 Abr 2024 | 0.008059 | 0.00000800 | 0.10% | 0.008051 | 0.008329 | 0.008026 | 1,778,197.00 |
| 25 Abr 2024 | 0.008051 | 0.000108 | 1.36% | 0.007941 | 0.009099 | 0.007748 | 1,482,414.00 |
| 24 Abr 2024 | 0.007943 | -0.000105 | -1.30% | 0.008088 | 0.0083 | 0.007884 | 1,770,749.00 |
| 23 Abr 2024 | 0.008048 | -0.000101 | -1.24% | 0.008111 | 0.008299 | 0.008028 | 2,005,860.00 |
| 22 Abr 2024 | 0.008149 | 0.00047 | 6.12% | 0.00772 | 0.008616 | 0.007647 | 1,477,750.00 |
| 21 Abr 2024 | 0.007679 | 0.000122 | 1.61% | 0.007502 | 0.007876 | 0.007415 | 2,311,296.00 |
| 20 Abr 2024 | 0.007557 | -0.000545 | -6.73% | 0.008105 | 0.008178 | 0.007183 | 2,240,311.00 |
| 19 Abr 2024 | 0.008102 | 0.000357 | 4.61% | 0.007773 | 0.008632 | 0.007574 | 2,096,914.00 |
| 18 Abr 2024 | 0.007745 | 0.000029 | 0.38% | 0.007716 | 0.008027 | 0.007617 | 709,852.00 |
| 17 Abr 2024 | 0.007716 | 0.000335 | 4.54% | 0.007375 | 0.008026 | 0.007292 | 1,834,028.00 |
| 16 Abr 2024 | 0.007381 | -0.000188 | -2.48% | 0.007574 | 0.007593 | 0.007041 | 2,133,324.00 |
| 15 Abr 2024 | 0.007569 | 0.000127 | 1.71% | 0.007375 | 0.007593 | 0.007273 | 2,187,011.00 |
| 14 Abr 2024 | 0.007442 | 0.000116 | 1.58% | 0.007326 | 0.008672 | 0.007213 | 1,551,330.00 |
| 13 Abr 2024 | 0.007326 | -0.000719 | -8.94% | 0.008045 | 0.008324 | 0.007213 | 1,699,425.00 |
| 12 Abr 2024 | 0.008045 | -0.000964 | -10.70% | 0.009026 | 0.009147 | 0.008045 | 1,270,255.00 |
| 11 Abr 2024 | 0.009009 | -0.000143 | -1.56% | 0.009108 | 0.009174 | 0.008947 | 1,968,159.00 |
| 10 Abr 2024 | 0.009152 | 0.000108 | 1.19% | 0.009044 | 0.0099 | 0.00893 | 1,702,348.00 |
| 09 Abr 2024 | 0.009044 | 0.000102 | 1.14% | 0.008942 | 0.013216 | 0.008881 | 1,531,877.00 |
| 08 Abr 2024 | 0.008942 | 0.000161 | 1.83% | 0.00869 | 0.012 | 0.008504 | 1,743,691.00 |
| 07 Abr 2024 | 0.008781 | 0.000014 | 0.16% | 0.008781 | 0.008782 | 0.008616 | 2,194,915.00 |
| 06 Abr 2024 | 0.008767 | 0.000223 | 2.61% | 0.008544 | 0.008782 | 0.008178 | 2,313,884.00 |
| 05 Abr 2024 | 0.008544 | -0.000181 | -2.07% | 0.008777 | 0.00888 | 0.008481 | 2,242,228.00 |
| 04 Abr 2024 | 0.008725 | -0.000099 | -1.12% | 0.008875 | 0.009574 | 0.008 | 1,997,894.00 |
| 03 Abr 2024 | 0.008824 | 0.000079 | 0.90% | 0.008823 | 0.008902 | 0.008679 | 2,136,577.00 |
| 02 Abr 2024 | 0.008745 | -0.000278 | -3.08% | 0.00901 | 0.009382 | 0.0087 | 2,056,232.00 |
| 01 Abr 2024 | 0.009023 | -0.000017 | -0.19% | 0.009074 | 0.009574 | 0.008783 | 1,944,497.00 |
| 31 Mar 2024 | 0.00904 | 0.000144 | 1.62% | 0.008849 | 0.00938 | 0.0087 | 2,177,014.00 |
| 30 Mar 2024 | 0.008896 | 0.000445 | 5.27% | 0.008545 | 0.009386 | 0.008407 | 2,208,972.00 |
| 29 Mar 2024 | 0.008451 | -0.000053 | -0.62% | 0.008586 | 0.008689 | 0.008395 | 2,568,026.00 |
| 28 Mar 2024 | 0.008504 | -0.000995 | -10.47% | 0.009382 | 0.009527 | 0.007772 | 2,972,413.00 |
| 27 Mar 2024 | 0.009499 | 0.000058 | 0.61% | 0.009488 | 0.009518 | 0.009282 | 2,925,864.00 |
| 26 Mar 2024 | 0.009441 | 0.00001 | 0.11% | 0.00941 | 0.009534 | 0.009238 | 2,767,103.00 |
| 25 Mar 2024 | 0.009431 | 0.000139 | 1.50% | 0.009363 | 0.009533 | 0.009233 | 2,574,956.00 |
| 24 Mar 2024 | 0.009292 | -0.000131 | -1.39% | 0.009332 | 0.009534 | 0.008373 | 1,492,147.00 |
| 23 Mar 2024 | 0.009423 | 0.000932 | 10.98% | 0.008556 | 0.009524 | 0.008236 | 1,777,028.00 |
| 22 Mar 2024 | 0.008491 | -0.000497 | -5.53% | 0.008988 | 0.00935 | 0.008096 | 1,435,342.00 |
| 21 Mar 2024 | 0.008988 | 0.000298 | 3.43% | 0.00869 | 0.01126 | 0.00847 | 1,825,165.00 |
| 20 Mar 2024 | 0.00869 | -0.000199 | -2.24% | 0.008943 | 0.0095 | 0.008397 | 1,063,568.00 |
| 19 Mar 2024 | 0.008889 | -0.000024 | -0.27% | 0.008886 | 0.009281 | 0.0079 | 2,276,182.00 |
| 18 Mar 2024 | 0.008913 | 0.000088 | 1.00% | 0.008853 | 0.009179 | 0.008748 | 2,217,581.00 |
| 17 Mar 2024 | 0.008825 | -0.000032 | -0.36% | 0.008896 | 0.009127 | 0.00869 | 2,659,864.00 |
| 16 Mar 2024 | 0.008857 | -0.000331 | -3.60% | 0.00927 | 0.009499 | 0.008789 | 2,981,818.00 |
| 15 Mar 2024 | 0.009188 | 0.000049 | 0.54% | 0.009256 | 0.009503 | 0.009138 | 3,301,200.00 |
| 14 Mar 2024 | 0.009139 | -0.002216 | -19.52% | 0.011881 | 0.012149 | 0.009 | 2,636,333.00 |
| 13 Mar 2024 | 0.011355 | 0.002541 | 28.83% | 0.008807 | 0.01389 | 0.008736 | 2,719,483.00 |
| 12 Mar 2024 | 0.008814 | -0.000035 | -0.40% | 0.008759 | 0.008871 | 0.008681 | 2,828,596.00 |
| 11 Mar 2024 | 0.008849 | 0.00022 | 2.55% | 0.008616 | 0.008871 | 0.008528 | 3,281,197.00 |
| 10 Mar 2024 | 0.008629 | -0.000173 | -1.97% | 0.008709 | 0.008802 | 0.008528 | 2,959,354.00 |
| 09 Mar 2024 | 0.008802 | 0.000432 | 5.16% | 0.00837 | 0.00893 | 0.008071 | 3,118,420.00 |
| 08 Mar 2024 | 0.00837 | 0.001027 | 13.99% | 0.007279 | 0.00893 | 0.007256 | 3,247,700.00 |
| 07 Mar 2024 | 0.007343 | 0.000096 | 1.32% | 0.007247 | 0.007385 | 0.007157 | 3,523,681.00 |
| 06 Mar 2024 | 0.007247 | 0.000384 | 5.60% | 0.006854 | 0.007357 | 0.006788 | 3,703,797.00 |
| 05 Mar 2024 | 0.006863 | -0.000362 | -5.01% | 0.007216 | 0.007256 | 0.00674 | 3,653,326.00 |
| 04 Mar 2024 | 0.007225 | -0.000077 | -1.05% | 0.007358 | 0.007375 | 0.006849 | 2,568,646.00 |
| 03 Mar 2024 | 0.007302 | 0.00001 | 0.14% | 0.007361 | 0.007614 | 0.007157 | 3,099,211.00 |
| 02 Mar 2024 | 0.007292 | -0.000056 | -0.76% | 0.007277 | 0.007415 | 0.00719 | 2,958,010.00 |
| 01 Mar 2024 | 0.007348 | 0.00000300 | 0.04% | 0.007324 | 0.007385 | 0.00719 | 3,054,208.00 |
| 29 Feb 2024 | 0.007345 | 0.000218 | 3.06% | 0.007127 | 0.007415 | 0.007076 | 3,040,687.00 |
| 28 Feb 2024 | 0.007127 | -0.000342 | -4.58% | 0.007455 | 0.007498 | 0.006992 | 3,071,460.00 |
| 27 Feb 2024 | 0.007469 | 0.000361 | 5.08% | 0.007157 | 0.007512 | 0.00709 | 3,282,874.00 |
| 26 Feb 2024 | 0.007108 | 0.000299 | 4.39% | 0.00686 | 0.007363 | 0.006472 | 3,092,850.00 |
| 25 Feb 2024 | 0.006809 | -0.000652 | -8.74% | 0.007424 | 0.0077 | 0.006716 | 3,054,884.00 |
| 24 Feb 2024 | 0.007461 | 0.000784 | 11.74% | 0.006602 | 0.007722 | 0.006533 | 3,256,940.00 |
| 23 Feb 2024 | 0.006677 | 0.000206 | 3.18% | 0.00652 | 0.006699 | 0.006471 | 3,079,446.00 |
| 22 Feb 2024 | 0.006471 | -0.000686 | -9.59% | 0.007157 | 0.007219 | 0.006471 | 2,433,224.00 |
| 21 Feb 2024 | 0.007157 | -0.000062 | -0.86% | 0.007244 | 0.007787 | 0.007101 | 2,627,130.00 |
| 20 Feb 2024 | 0.007219 | -0.000043 | -0.59% | 0.007171 | 0.007614 | 0.007102 | 2,996,139.00 |
| 19 Feb 2024 | 0.007262 | -0.000098 | -1.33% | 0.007348 | 0.007378 | 0.007042 | 2,728,014.00 |
| 18 Feb 2024 | 0.00736 | 0.000044 | 0.60% | 0.00732 | 0.007595 | 0.006994 | 3,035,276.00 |
| 17 Feb 2024 | 0.007316 | -0.000626 | -7.88% | 0.007946 | 0.007946 | 0.007306 | 2,381,441.00 |
| 16 Feb 2024 | 0.007942 | 0.000148 | 1.90% | 0.007925 | 0.008389 | 0.007614 | 2,894,175.00 |
| 15 Feb 2024 | 0.007794 | 0.00009 | 1.17% | 0.007731 | 0.008366 | 0.007667 | 2,837,514.00 |
| 14 Feb 2024 | 0.007704 | 0.000398 | 5.45% | 0.007341 | 0.007803 | 0.00719 | 2,729,909.00 |
| 13 Feb 2024 | 0.007306 | 0.000677 | 10.21% | 0.006702 | 0.007488 | 0.006554 | 3,339,814.00 |
| 12 Feb 2024 | 0.006629 | -0.000048 | -0.72% | 0.006637 | 0.007116 | 0.006357 | 2,548,657.00 |
| 11 Feb 2024 | 0.006677 | -0.000159 | -2.33% | 0.006728 | 0.00707 | 0.006592 | 2,996,303.00 |
| 10 Feb 2024 | 0.006836 | 0.000734 | 12.03% | 0.006078 | 0.006935 | 0.006007 | 3,384,674.00 |
