Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.APEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 1.28 | -0.010 | -0.97% | 1.30 | 1.32 | 1.27 | 10,669.00 |
| 01 Jun 2024 | 1.29 | 0.040 | 3.34% | 1.25 | 1.30 | 1.24 | 8,980.00 |
| 31 May 2024 | 1.25 | -0.050 | -3.85% | 1.28 | 1.28 | 1.23 | 16,446.00 |
| 30 May 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| 29 May 2024 | 1.30 | -0.010 | -1.08% | 1.32 | 1.35 | 1.30 | 41,574.00 |
| 28 May 2024 | 1.31 | -0.030 | -2.28% | 1.35 | 1.35 | 1.27 | 22,994.00 |
| 27 May 2024 | 1.34 | 0.070 | 5.08% | 1.28 | 1.35 | 1.27 | 29,702.00 |
| 26 May 2024 | 1.28 | -0.040 | -2.85% | 1.32 | 1.32 | 1.26 | 46,355.00 |
| 25 May 2024 | 1.32 | 0.00 | -0.33% | 1.32 | 1.35 | 1.30 | 19,907.00 |
| 24 May 2024 | 1.32 | 0.060 | 4.56% | 1.26 | 1.33 | 1.26 | 57,847.00 |
| 23 May 2024 | 1.26 | -0.010 | -0.93% | 1.28 | 1.31 | 1.18 | 52,541.00 |
| 22 May 2024 | 1.28 | -0.020 | -1.67% | 1.30 | 1.33 | 1.26 | 32,967.00 |
| 21 May 2024 | 1.30 | 0.110 | 9.00% | 1.30 | 1.33 | 1.29 | 54,634.00 |
| 20 May 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0.00 |
| 19 May 2024 | 1.19 | -0.070 | -5.21% | 1.25 | 1.27 | 1.18 | 24,957.00 |
| 18 May 2024 | 1.26 | 0.00 | 0.20% | 1.25 | 1.27 | 1.23 | 8,886.00 |
| 17 May 2024 | 1.25 | 0.040 | 3.50% | 1.21 | 1.27 | 1.19 | 13,595.00 |
| 16 May 2024 | 1.21 | 0.00 | -0.38% | 1.22 | 1.24 | 1.17 | 13,575.00 |
| 15 May 2024 | 1.22 | 0.070 | 6.51% | 1.14 | 1.23 | 1.13 | 79,653.00 |
| 14 May 2024 | 1.14 | -0.030 | -2.77% | 1.17 | 1.18 | 1.13 | 24,104.00 |
| 13 May 2024 | 1.17 | -0.020 | -2.04% | 1.20 | 1.21 | 1.14 | 97,962.00 |
| 12 May 2024 | 1.20 | -0.020 | -1.24% | 1.21 | 1.23 | 1.19 | 16,005.00 |
| 11 May 2024 | 1.21 | 0.00 | -0.25% | 1.22 | 1.24 | 1.20 | 76,353.00 |
| 10 May 2024 | 1.22 | -0.070 | -5.23% | 1.28 | 1.30 | 1.20 | 45,384.00 |
| 09 May 2024 | 1.28 | 0.050 | 3.78% | 1.21 | 1.29 | 1.21 | 135,712.00 |
| 08 May 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
| 07 May 2024 | 1.24 | -0.020 | -1.27% | 1.26 | 1.31 | 1.23 | 109,635.00 |
| 06 May 2024 | 1.25 | -0.010 | -0.85% | 1.26 | 1.32 | 1.24 | 36,236.00 |
| 05 May 2024 | 1.26 | 0.030 | 2.03% | 1.24 | 1.28 | 1.21 | 17,044.00 |
| 04 May 2024 | 1.24 | 0.00 | -0.35% | 1.24 | 1.27 | 1.23 | 19,943.00 |
| 03 May 2024 | 1.24 | 0.070 | 5.83% | 1.20 | 1.25 | 1.19 | 27,209.00 |
| 02 May 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0.00 |
| 01 May 2024 | 1.17 | 0.010 | 0.49% | 1.17 | 1.22 | 1.09 | 99,444.00 |
| 30 Abr 2024 | 1.17 | -0.070 | -5.38% | 1.23 | 1.25 | 1.13 | 88,094.00 |
| 29 Abr 2024 | 1.24 | -0.040 | -3.36% | 1.28 | 1.30 | 1.20 | 47,734.00 |
| 28 Abr 2024 | 1.28 | 0.010 | 0.42% | 1.27 | 1.35 | 1.27 | 32,398.00 |
| 27 Abr 2024 | 1.27 | -0.110 | -8.17% | 1.38 | 1.38 | 1.22 | 107,300.00 |
| 26 Abr 2024 | 1.39 | 0.120 | 9.35% | 1.27 | 1.45 | 1.24 | 316,563.00 |
| 25 Abr 2024 | 1.27 | -0.050 | -3.73% | 1.24 | 1.29 | 1.21 | 37,393.00 |
| 24 Abr 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
| 23 Abr 2024 | 1.32 | 0.090 | 7.71% | 1.34 | 1.36 | 1.30 | 44,183.00 |
| 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 | -2.33% | 1.25 | 1.27 | 1.15 | 61,436.00 |
| 18 Abr 2024 | 1.25 | 0.050 | 4.30% | 1.19 | 1.27 | 1.16 | 62,608.00 |
| 17 Abr 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| 16 Abr 2024 | 1.20 | 0.020 | 1.34% | 1.18 | 1.22 | 1.12 | 42,127.00 |
| 15 Abr 2024 | 1.18 | 0.040 | 3.47% | 1.22 | 1.27 | 1.15 | 104,104.00 |
| 14 Abr 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 13 Abr 2024 | 1.14 | -0.480 | -29.50% | 1.30 | 1.32 | 0.9878 | 398,280.00 |
| 12 Abr 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 0.00 |
| 11 Abr 2024 | 1.62 | -0.040 | -2.25% | 1.65 | 1.69 | 1.61 | 11,838.00 |
| 10 Abr 2024 | 1.66 | -0.030 | -1.50% | 1.68 | 1.70 | 1.59 | 19,206.00 |
| 09 Abr 2024 | 1.69 | -0.110 | -6.37% | 1.80 | 1.81 | 1.67 | 14,608.00 |
| 08 Abr 2024 | 1.80 | 0.080 | 4.55% | 1.72 | 1.82 | 1.68 | 16,915.00 |
| 07 Abr 2024 | 1.72 | 0.020 | 1.01% | 1.70 | 1.74 | 1.69 | 9,276.00 |
| 06 Abr 2024 | 1.70 | 0.010 | 0.43% | 1.66 | 1.72 | 1.65 | 10,300.00 |
| 05 Abr 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0.00 |
| 04 Abr 2024 | 1.70 | 0.020 | 1.14% | 1.67 | 1.75 | 1.65 | 41,162.00 |
| 03 Abr 2024 | 1.68 | -0.040 | -2.38% | 1.72 | 1.78 | 1.65 | 16,917.00 |
| 02 Abr 2024 | 1.72 | -0.250 | -12.87% | 1.88 | 1.88 | 1.70 | 43,755.00 |
| 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 | -1.86% | 2.01 | 2.02 | 1.96 | 10,533.00 |
| 29 Mar 2024 | 2.01 | 0.010 | 0.74% | 2.05 | 2.07 | 1.98 | 17,211.00 |
| 28 Mar 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| 27 Mar 2024 | 2.00 | -0.070 | -3.50% | 2.07 | 2.11 | 1.96 | 27,422.00 |
| 26 Mar 2024 | 2.07 | 0.010 | 0.30% | 2.06 | 2.14 | 2.02 | 15,692.00 |
| 25 Mar 2024 | 2.06 | 0.080 | 3.79% | 1.98 | 2.08 | 1.97 | 29,027.00 |
| 24 Mar 2024 | 1.99 | 0.100 | 5.24% | 1.89 | 1.99 | 1.87 | 17,428.00 |
| 23 Mar 2024 | 1.89 | 0.020 | 1.14% | 1.86 | 1.94 | 1.85 | 14,595.00 |
| 22 Mar 2024 | 1.87 | -0.040 | -2.06% | 1.90 | 1.95 | 1.80 | 30,720.00 |
| 21 Mar 2024 | 1.91 | -0.020 | -0.94% | 1.91 | 1.95 | 1.85 | 48,466.00 |
| 20 Mar 2024 | 1.92 | 0.130 | 7.29% | 1.81 | 1.95 | 1.70 | 37,749.00 |
| 19 Mar 2024 | 1.79 | -0.200 | -9.94% | 2.00 | 2.02 | 1.73 | 48,130.00 |
| 18 Mar 2024 | 1.99 | -0.120 | -5.52% | 2.10 | 2.15 | 1.95 | 32,195.00 |
| 17 Mar 2024 | 2.11 | 0.040 | 1.72% | 2.08 | 2.13 | 1.94 | 34,194.00 |
| 16 Mar 2024 | 2.07 | -0.120 | -5.54% | 2.19 | 2.24 | 2.01 | 55,117.00 |
| 15 Mar 2024 | 2.19 | -0.130 | -5.56% | 2.33 | 2.35 | 2.01 | 71,383.00 |
| 14 Mar 2024 | 2.32 | -0.100 | -4.22% | 2.42 | 2.42 | 2.19 | 96,622.00 |
| 13 Mar 2024 | 2.42 | 0.130 | 5.87% | 2.28 | 2.67 | 2.27 | 132,533.00 |
| 12 Mar 2024 | 2.29 | -0.040 | -1.78% | 2.33 | 2.36 | 2.10 | 31,448.00 |
| 11 Mar 2024 | 2.33 | 0.040 | 1.88% | 2.29 | 2.35 | 2.14 | 51,412.00 |
| 10 Mar 2024 | 2.29 | 0.110 | 4.83% | 2.27 | 2.45 | 2.19 | 57,862.00 |
| 09 Mar 2024 | 2.18 | 0.00 | 0.00% | 2.18 | 2.18 | 2.18 | 0.00 |
| 08 Mar 2024 | 2.18 | -0.030 | -1.25% | 2.22 | 2.26 | 2.03 | 82,057.00 |
| 07 Mar 2024 | 2.21 | 0.00 | -0.10% | 2.21 | 2.24 | 2.14 | 50,395.00 |
| 06 Mar 2024 | 2.21 | 0.130 | 6.18% | 2.08 | 2.21 | 1.98 | 40,265.00 |
| 05 Mar 2024 | 2.08 | -0.270 | -11.51% | 2.35 | 2.38 | 1.80 | 73,266.00 |
