Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
APEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.915 | 0.00 | 0.00% | 0.915 | 0.915 | 0.915 | 0.00 |
| 20 Jun 2024 | 0.915 | 0.00 | 0.00% | 0.915 | 0.915 | 0.915 | 0.00 |
| 19 Jun 2024 | 0.915 | -0.0001 | -0.01% | 0.9076 | 0.9426 | 0.9008 | 8,974.00 |
| 18 Jun 2024 | 0.9151 | -0.1687 | -15.57% | 1.02 | 1.02 | 0.869 | 23,212.00 |
| 17 Jun 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| 16 Jun 2024 | 1.08 | 0.040 | 3.42% | 1.05 | 1.08 | 1.03 | 2,733.00 |
| 15 Jun 2024 | 1.05 | 0.040 | 3.48% | 1.01 | 1.07 | 1.01 | 40,127.00 |
| 14 Jun 2024 | 1.01 | -0.060 | -5.42% | 1.07 | 1.09 | 0.9909 | 23,595.00 |
| 13 Jun 2024 | 1.07 | -0.050 | -4.20% | 1.12 | 1.12 | 1.06 | 8,075.00 |
| 12 Jun 2024 | 1.12 | 0.040 | 3.46% | 1.08 | 1.14 | 1.06 | 7,161.00 |
| 11 Jun 2024 | 1.08 | -0.050 | -4.47% | 1.13 | 1.14 | 1.06 | 4,951.00 |
| 10 Jun 2024 | 1.13 | -0.020 | -2.08% | 1.15 | 1.16 | 1.11 | 3,403.00 |
| 09 Jun 2024 | 1.15 | 0.030 | 3.10% | 1.12 | 1.17 | 1.10 | 4,934.00 |
| 08 Jun 2024 | 1.12 | -0.070 | -6.17% | 1.18 | 1.20 | 1.11 | 8,167.00 |
| 07 Jun 2024 | 1.19 | -0.130 | -10.02% | 1.33 | 1.33 | 1.11 | 20,165.00 |
| 06 Jun 2024 | 1.33 | -0.040 | -2.75% | 1.36 | 1.36 | 1.31 | 4,026.00 |
| 05 Jun 2024 | 1.36 | 0.050 | 3.69% | 1.32 | 1.37 | 1.31 | 15,179.00 |
| 04 Jun 2024 | 1.32 | 0.010 | 1.09% | 1.31 | 1.33 | 1.28 | 3,806.00 |
| 03 Jun 2024 | 1.30 | 0.020 | 1.91% | 1.28 | 1.33 | 1.27 | 3,561.00 |
| 02 Jun 2024 | 1.28 | -0.010 | -1.08% | 1.30 | 1.32 | 1.27 | 6,494.00 |
| 01 Jun 2024 | 1.29 | 0.040 | 3.36% | 1.24 | 1.30 | 1.24 | 3,027.00 |
| 31 May 2024 | 1.25 | -0.050 | -3.75% | 1.28 | 1.28 | 1.23 | 8,962.00 |
| 30 May 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| 29 May 2024 | 1.30 | -0.020 | -1.14% | 1.32 | 1.35 | 1.30 | 18,380.00 |
| 28 May 2024 | 1.31 | -0.030 | -2.37% | 1.35 | 1.35 | 1.27 | 24,832.00 |
| 27 May 2024 | 1.34 | 0.070 | 5.18% | 1.28 | 1.35 | 1.27 | 4,668.00 |
| 26 May 2024 | 1.28 | -0.040 | -2.92% | 1.32 | 1.32 | 1.27 | 5,764.00 |
| 25 May 2024 | 1.32 | 0.00 | -0.37% | 1.32 | 1.35 | 1.30 | 14,044.00 |
| 24 May 2024 | 1.32 | 0.060 | 4.61% | 1.27 | 1.33 | 1.27 | 6,687.00 |
| 23 May 2024 | 1.26 | -0.010 | -0.92% | 1.27 | 1.31 | 1.20 | 6,341.00 |
| 22 May 2024 | 1.28 | -0.020 | -1.71% | 1.30 | 1.33 | 1.26 | 28,209.00 |
| 21 May 2024 | 1.30 | 0.110 | 8.92% | 1.29 | 1.33 | 1.29 | 29,639.00 |
| 20 May 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0.00 |
| 19 May 2024 | 1.19 | -0.070 | -5.20% | 1.26 | 1.27 | 1.18 | 4,580.00 |
| 18 May 2024 | 1.26 | 0.00 | 0.24% | 1.25 | 1.27 | 1.23 | 5,196.00 |
| 17 May 2024 | 1.25 | 0.040 | 3.43% | 1.22 | 1.27 | 1.19 | 20,628.00 |
| 16 May 2024 | 1.21 | 0.00 | -0.34% | 1.22 | 1.24 | 1.17 | 19,290.00 |
| 15 May 2024 | 1.22 | 0.080 | 6.58% | 1.14 | 1.23 | 1.13 | 18,567.00 |
| 14 May 2024 | 1.14 | -0.030 | -2.80% | 1.17 | 1.18 | 1.13 | 6,261.00 |
| 13 May 2024 | 1.17 | -0.020 | -2.04% | 1.20 | 1.21 | 1.14 | 13,318.00 |
| 12 May 2024 | 1.20 | -0.010 | -1.21% | 1.21 | 1.23 | 1.19 | 5,643.00 |
| 11 May 2024 | 1.21 | 0.00 | -0.37% | 1.22 | 1.23 | 1.20 | 11,060.00 |
| 10 May 2024 | 1.22 | -0.070 | -5.10% | 1.29 | 1.30 | 1.20 | 15,650.00 |
| 09 May 2024 | 1.28 | 0.050 | 3.76% | 1.21 | 1.29 | 1.21 | 46,403.00 |
| 08 May 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
| 07 May 2024 | 1.24 | -0.020 | -1.29% | 1.26 | 1.31 | 1.23 | 52,438.00 |
| 06 May 2024 | 1.25 | -0.010 | -0.84% | 1.26 | 1.32 | 1.24 | 32,012.00 |
| 05 May 2024 | 1.26 | 0.020 | 2.01% | 1.24 | 1.28 | 1.21 | 24,982.00 |
| 04 May 2024 | 1.24 | 0.00 | -0.34% | 1.25 | 1.27 | 1.23 | 23,465.00 |
| 03 May 2024 | 1.24 | 0.070 | 5.99% | 1.20 | 1.25 | 1.19 | 15,499.00 |
| 02 May 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0.00 |
| 01 May 2024 | 1.17 | 0.00 | 0.39% | 1.17 | 1.22 | 1.09 | 60,898.00 |
| 30 Abr 2024 | 1.17 | -0.070 | -5.42% | 1.23 | 1.25 | 1.13 | 69,769.00 |
| 29 Abr 2024 | 1.23 | -0.040 | -3.37% | 1.28 | 1.30 | 1.20 | 9,662.00 |
| 28 Abr 2024 | 1.28 | 0.010 | 0.48% | 1.27 | 1.35 | 1.27 | 27,340.00 |
| 27 Abr 2024 | 1.27 | -0.110 | -8.17% | 1.38 | 1.38 | 1.22 | 55,017.00 |
| 26 Abr 2024 | 1.38 | 0.120 | 9.25% | 1.27 | 1.45 | 1.24 | 207,064.00 |
| 25 Abr 2024 | 1.27 | -0.050 | -3.73% | 1.24 | 1.29 | 1.21 | 34,409.00 |
| 24 Abr 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
| 23 Abr 2024 | 1.32 | 0.090 | 7.68% | 1.35 | 1.36 | 1.30 | 24,073.00 |
| 22 Abr 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0.00 |
| 21 Abr 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0.00 |
| 20 Abr 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0.00 |
| 19 Abr 2024 | 1.22 | -0.030 | -2.34% | 1.25 | 1.27 | 1.15 | 27,925.00 |
| 18 Abr 2024 | 1.25 | 0.050 | 4.17% | 1.19 | 1.27 | 1.16 | 37,318.00 |
| 17 Abr 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| 16 Abr 2024 | 1.20 | 0.020 | 1.53% | 1.18 | 1.22 | 1.12 | 105,074.00 |
| 15 Abr 2024 | 1.18 | 0.040 | 3.33% | 1.22 | 1.27 | 1.15 | 90,910.00 |
| 14 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| 13 Abr 2024 | 1.15 | -0.480 | -29.43% | 1.30 | 1.31 | 1.00 | 233,252.00 |
| 12 Abr 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 0.00 |
| 11 Abr 2024 | 1.62 | -0.040 | -2.24% | 1.65 | 1.69 | 1.61 | 10,033.00 |
| 10 Abr 2024 | 1.66 | -0.030 | -1.52% | 1.68 | 1.70 | 1.59 | 33,429.00 |
| 09 Abr 2024 | 1.69 | -0.110 | -6.35% | 1.80 | 1.81 | 1.67 | 14,426.00 |
| 08 Abr 2024 | 1.80 | 0.080 | 4.61% | 1.72 | 1.81 | 1.68 | 15,528.00 |
| 07 Abr 2024 | 1.72 | 0.020 | 0.97% | 1.70 | 1.74 | 1.69 | 6,701.00 |
| 06 Abr 2024 | 1.70 | 0.010 | 0.40% | 1.66 | 1.73 | 1.65 | 14,212.00 |
| 05 Abr 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0.00 |
| 04 Abr 2024 | 1.70 | 0.020 | 1.15% | 1.68 | 1.75 | 1.64 | 26,806.00 |
| 03 Abr 2024 | 1.68 | -0.040 | -2.41% | 1.71 | 1.79 | 1.65 | 22,955.00 |
| 02 Abr 2024 | 1.72 | -0.250 | -12.82% | 1.88 | 1.88 | 1.70 | 18,120.00 |
| 01 Abr 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0.00 |
| 31 Mar 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0.00 |
| 30 Mar 2024 | 1.97 | -0.040 | -1.87% | 2.01 | 2.02 | 1.96 | 15,346.00 |
| 29 Mar 2024 | 2.01 | 0.020 | 0.79% | 2.05 | 2.07 | 1.98 | 17,862.00 |
| 28 Mar 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| 27 Mar 2024 | 2.00 | -0.070 | -3.58% | 2.07 | 2.11 | 1.96 | 23,808.00 |
| 26 Mar 2024 | 2.07 | 0.010 | 0.41% | 2.06 | 2.14 | 2.02 | 30,633.00 |
| 25 Mar 2024 | 2.06 | 0.070 | 3.72% | 1.98 | 2.08 | 1.97 | 28,822.00 |
| 24 Mar 2024 | 1.99 | 0.100 | 5.18% | 1.90 | 1.99 | 1.87 | 13,265.00 |
| 23 Mar 2024 | 1.89 | 0.020 | 1.12% | 1.86 | 1.94 | 1.85 | 13,153.00 |
