Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.APEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 1.24 | -0.010 | -0.96% | 1.24 | 1.27 | 1.23 | 44,187.00 |
| 03 May 2024 | 1.25 | 0.040 | 3.40% | 1.20 | 1.25 | 1.20 | 60,302.00 |
| 02 May 2024 | 1.21 | 0.040 | 2.99% | 1.17 | 1.21 | 1.14 | 146,216.00 |
| 01 May 2024 | 1.17 | 0.00 | 0.34% | 1.17 | 1.21 | 1.09 | 233,803.00 |
| 30 Abr 2024 | 1.17 | -0.070 | -5.35% | 1.23 | 1.25 | 1.14 | 240,267.00 |
| 29 Abr 2024 | 1.23 | -0.040 | -3.37% | 1.28 | 1.29 | 1.21 | 131,739.00 |
| 28 Abr 2024 | 1.28 | 0.00 | 0.24% | 1.28 | 1.35 | 1.27 | 109,669.00 |
| 27 Abr 2024 | 1.27 | -0.110 | -7.81% | 1.39 | 1.39 | 1.22 | 96,774.00 |
| 26 Abr 2024 | 1.38 | 0.100 | 8.14% | 1.27 | 1.45 | 1.24 | 162,500.00 |
| 25 Abr 2024 | 1.28 | 0.030 | 2.73% | 1.24 | 1.29 | 1.21 | 31,513.00 |
| 24 Abr 2024 | 1.24 | -0.070 | -5.04% | 1.32 | 1.36 | 1.23 | 46,357.00 |
| 23 Abr 2024 | 1.31 | -0.030 | -2.38% | 1.35 | 1.36 | 1.31 | 33,822.00 |
| 22 Abr 2024 | 1.34 | 0.050 | 3.95% | 1.30 | 1.36 | 1.27 | 99,590.00 |
| 21 Abr 2024 | 1.29 | -0.020 | -1.75% | 1.31 | 1.33 | 1.26 | 52,647.00 |
| 20 Abr 2024 | 1.31 | 0.090 | 6.92% | 1.21 | 1.32 | 1.21 | 66,771.00 |
| 19 Abr 2024 | 1.23 | -0.020 | -1.52% | 1.25 | 1.27 | 1.15 | 70,957.00 |
| 18 Abr 2024 | 1.25 | 0.060 | 5.05% | 1.18 | 1.26 | 1.16 | 54,993.00 |
| 17 Abr 2024 | 1.19 | -0.020 | -1.49% | 1.20 | 1.22 | 1.14 | 96,056.00 |
| 16 Abr 2024 | 1.21 | 0.020 | 1.34% | 1.18 | 1.22 | 1.13 | 108,997.00 |
| 15 Abr 2024 | 1.19 | -0.040 | -2.94% | 1.22 | 1.26 | 1.15 | 373,190.00 |
| 14 Abr 2024 | 1.23 | 0.070 | 6.15% | 1.16 | 1.25 | 1.09 | 629,181.00 |
| 13 Abr 2024 | 1.16 | -0.150 | -11.76% | 1.30 | 1.33 | 1.01 | 546,411.00 |
| 12 Abr 2024 | 1.31 | -0.320 | -19.45% | 1.63 | 1.65 | 1.08 | 662,798.00 |
| 11 Abr 2024 | 1.63 | -0.030 | -2.05% | 1.66 | 1.69 | 1.61 | 285,912.00 |
| 10 Abr 2024 | 1.66 | -0.040 | -2.58% | 1.70 | 1.70 | 1.58 | 383,937.00 |
| 09 Abr 2024 | 1.70 | -0.100 | -5.39% | 1.81 | 1.81 | 1.68 | 140,970.00 |
| 08 Abr 2024 | 1.80 | 0.080 | 4.90% | 1.72 | 1.82 | 1.68 | 74,513.00 |
| 07 Abr 2024 | 1.72 | 0.00 | 0.12% | 1.72 | 1.74 | 1.69 | 38,751.00 |
| 06 Abr 2024 | 1.71 | 0.050 | 3.25% | 1.66 | 1.72 | 1.66 | 30,409.00 |
| 05 Abr 2024 | 1.66 | -0.030 | -2.01% | 1.69 | 1.70 | 1.60 | 101,855.00 |
| 04 Abr 2024 | 1.69 | 0.010 | 0.83% | 1.69 | 1.75 | 1.65 | 57,667.00 |
| 03 Abr 2024 | 1.68 | -0.040 | -2.21% | 1.72 | 1.79 | 1.65 | 85,689.00 |
| 02 Abr 2024 | 1.72 | -0.170 | -8.76% | 1.88 | 1.88 | 1.70 | 165,598.00 |
| 01 Abr 2024 | 1.88 | -0.130 | -6.32% | 2.01 | 2.01 | 1.83 | 146,085.00 |
| 31 Mar 2024 | 2.01 | 0.050 | 2.34% | 1.97 | 2.03 | 1.97 | 86,473.00 |
| 30 Mar 2024 | 1.96 | -0.050 | -2.58% | 2.01 | 2.02 | 1.96 | 82,628.00 |
| 29 Mar 2024 | 2.02 | -0.030 | -1.51% | 2.05 | 2.08 | 1.98 | 167,011.00 |
| 28 Mar 2024 | 2.05 | 0.050 | 2.35% | 2.00 | 2.06 | 1.96 | 184,972.00 |
| 27 Mar 2024 | 2.00 | -0.070 | -3.29% | 2.07 | 2.11 | 1.96 | 150,588.00 |
| 26 Mar 2024 | 2.07 | 0.010 | 0.39% | 2.06 | 2.14 | 2.02 | 145,538.00 |
| 25 Mar 2024 | 2.06 | 0.080 | 3.83% | 1.97 | 2.08 | 1.97 | 157,239.00 |
| 24 Mar 2024 | 1.98 | 0.060 | 2.96% | 1.90 | 1.99 | 1.87 | 112,553.00 |
| 23 Mar 2024 | 1.93 | 0.060 | 3.16% | 1.87 | 1.94 | 1.86 | 66,334.00 |
| 22 Mar 2024 | 1.87 | -0.040 | -1.89% | 1.90 | 1.95 | 1.80 | 190,721.00 |
| 21 Mar 2024 | 1.90 | -0.020 | -0.99% | 1.91 | 1.96 | 1.85 | 142,411.00 |
| 20 Mar 2024 | 1.92 | 0.130 | 7.43% | 1.81 | 1.95 | 1.70 | 192,623.00 |
| 19 Mar 2024 | 1.79 | -0.200 | -10.01% | 1.99 | 2.02 | 1.73 | 221,191.00 |
| 18 Mar 2024 | 1.99 | -0.120 | -5.69% | 2.11 | 2.16 | 1.96 | 138,135.00 |
| 17 Mar 2024 | 2.11 | 0.040 | 2.03% | 2.08 | 2.13 | 1.94 | 134,159.00 |
| 16 Mar 2024 | 2.07 | -0.120 | -5.62% | 2.20 | 2.24 | 2.01 | 161,704.00 |
| 15 Mar 2024 | 2.19 | -0.140 | -5.85% | 2.33 | 2.34 | 2.02 | 246,582.00 |
| 14 Mar 2024 | 2.33 | -0.100 | -4.24% | 2.42 | 2.42 | 2.19 | 194,493.00 |
| 13 Mar 2024 | 2.43 | 0.140 | 6.07% | 2.28 | 2.68 | 2.25 | 266,147.00 |
| 12 Mar 2024 | 2.29 | -0.040 | -1.51% | 2.33 | 2.36 | 2.14 | 185,413.00 |
| 11 Mar 2024 | 2.33 | 0.040 | 1.75% | 2.29 | 2.35 | 2.15 | 173,229.00 |
| 10 Mar 2024 | 2.29 | 0.010 | 0.62% | 2.27 | 2.45 | 2.18 | 186,670.00 |
| 09 Mar 2024 | 2.27 | 0.090 | 4.13% | 2.18 | 2.37 | 2.15 | 172,334.00 |
| 08 Mar 2024 | 2.18 | -0.030 | -1.40% | 2.21 | 2.25 | 2.07 | 94,217.00 |
| 07 Mar 2024 | 2.21 | 0.010 | 0.23% | 2.21 | 2.24 | 2.14 | 91,322.00 |
| 06 Mar 2024 | 2.21 | 0.120 | 5.95% | 2.09 | 2.31 | 1.98 | 178,645.00 |
| 05 Mar 2024 | 2.08 | -0.270 | -11.55% | 2.36 | 2.37 | 1.81 | 332,452.00 |
| 04 Mar 2024 | 2.36 | 0.130 | 5.84% | 2.23 | 2.50 | 2.13 | 273,262.00 |
| 03 Mar 2024 | 2.23 | -0.060 | -2.80% | 2.28 | 2.39 | 2.03 | 179,055.00 |
| 02 Mar 2024 | 2.29 | 0.160 | 7.72% | 2.12 | 2.50 | 2.06 | 344,358.00 |
| 01 Mar 2024 | 2.13 | 0.220 | 11.37% | 1.91 | 2.13 | 1.91 | 201,819.00 |
| 29 Feb 2024 | 1.91 | 0.050 | 2.69% | 1.86 | 2.04 | 1.83 | 235,164.00 |
| 28 Feb 2024 | 1.86 | -0.090 | -4.72% | 1.94 | 2.01 | 1.67 | 170,583.00 |
| 27 Feb 2024 | 1.95 | -0.050 | -2.26% | 1.98 | 2.06 | 1.91 | 108,824.00 |
| 26 Feb 2024 | 2.00 | 0.150 | 8.31% | 1.83 | 2.10 | 1.81 | 195,436.00 |
| 25 Feb 2024 | 1.84 | 0.080 | 4.24% | 1.75 | 1.85 | 1.75 | 51,304.00 |
| 24 Feb 2024 | 1.77 | 0.110 | 6.45% | 1.67 | 1.77 | 1.64 | 52,411.00 |
| 23 Feb 2024 | 1.66 | -0.030 | -1.89% | 1.69 | 1.71 | 1.61 | 52,812.00 |
| 22 Feb 2024 | 1.69 | -0.020 | -1.40% | 1.72 | 1.75 | 1.65 | 47,109.00 |
| 21 Feb 2024 | 1.72 | -0.130 | -7.24% | 1.85 | 1.85 | 1.63 | 35,344.00 |
| 20 Feb 2024 | 1.85 | 0.130 | 7.31% | 1.73 | 1.91 | 1.69 | 137,747.00 |
| 19 Feb 2024 | 1.72 | 0.010 | 0.47% | 1.73 | 1.78 | 1.68 | 33,147.00 |
| 18 Feb 2024 | 1.72 | 0.070 | 4.06% | 1.66 | 1.75 | 1.62 | 78,384.00 |
| 17 Feb 2024 | 1.65 | -0.040 | -2.60% | 1.69 | 1.69 | 1.56 | 79,756.00 |
| 16 Feb 2024 | 1.69 | 0.100 | 5.94% | 1.61 | 1.70 | 1.58 | 86,946.00 |
| 15 Feb 2024 | 1.60 | 0.040 | 2.24% | 1.57 | 1.68 | 1.53 | 82,761.00 |
| 14 Feb 2024 | 1.56 | 0.040 | 2.36% | 1.53 | 1.60 | 1.50 | 55,405.00 |
| 13 Feb 2024 | 1.53 | 0.040 | 3.04% | 1.48 | 1.53 | 1.44 | 40,323.00 |
| 12 Feb 2024 | 1.48 | 0.060 | 4.07% | 1.43 | 1.49 | 1.41 | 28,151.00 |
| 11 Feb 2024 | 1.42 | -0.010 | -0.35% | 1.43 | 1.47 | 1.42 | 47,039.00 |
| 10 Feb 2024 | 1.43 | 0.010 | 0.63% | 1.43 | 1.45 | 1.41 | 24,817.00 |
| 09 Feb 2024 | 1.42 | 0.020 | 1.50% | 1.41 | 1.45 | 1.39 | 78,217.00 |
| 08 Feb 2024 | 1.40 | 0.00 | 0.21% | 1.40 | 1.41 | 1.38 | 15,327.00 |
| 07 Feb 2024 | 1.40 | 0.040 | 2.87% | 1.36 | 1.40 | 1.34 | 31,146.00 |
| 06 Feb 2024 | 1.36 | -0.020 | -1.45% | 1.38 | 1.39 | 1.36 | 14,057.00 |
| 05 Feb 2024 | 1.38 | 0.020 | 1.62% | 1.36 | 1.39 | 1.33 | 7,167.00 |
| 04 Feb 2024 | 1.36 | -0.040 | -2.94% | 1.39 | 1.39 | 1.35 | 6,874.00 |
| 03 Feb 2024 | 1.40 | -0.030 | -2.04% | 1.42 | 1.44 | 1.39 | 19,537.00 |
