APTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 7.89 | -0.350 | -4.26% | 8.22 | 8.24 | 7.80 | 1,332.00 |
12 Jun 2024 | 8.24 | 0.280 | 3.47% | 7.98 | 8.54 | 7.84 | 19,661.00 |
11 Jun 2024 | 7.96 | -0.300 | -3.60% | 8.28 | 8.32 | 7.75 | 26,891.00 |
10 Jun 2024 | 8.26 | -0.330 | -3.87% | 8.61 | 8.62 | 8.23 | 2,428.00 |
09 Jun 2024 | 8.59 | 0.470 | 5.73% | 8.13 | 8.61 | 8.04 | 3,973.00 |
08 Jun 2024 | 8.13 | -0.470 | -5.42% | 8.51 | 8.57 | 8.03 | 5,153.00 |
07 Jun 2024 | 8.59 | -0.500 | -5.50% | 9.08 | 9.39 | 7.96 | 21,389.00 |
06 Jun 2024 | 9.09 | -0.220 | -2.39% | 9.31 | 9.31 | 8.95 | 1,232.00 |
05 Jun 2024 | 9.32 | 0.170 | 1.87% | 9.17 | 9.37 | 9.17 | 1,633.00 |
04 Jun 2024 | 9.14 | 0.220 | 2.47% | 8.92 | 9.23 | 8.76 | 1,022.00 |
03 Jun 2024 | 8.92 | 0.010 | 0.07% | 8.91 | 9.16 | 8.84 | 1,073.00 |
02 Jun 2024 | 8.92 | -0.150 | -1.68% | 9.09 | 9.15 | 8.80 | 989.00 |
01 Jun 2024 | 9.07 | -0.060 | -0.67% | 9.14 | 9.15 | 9.02 | 285.00 |
31 May 2024 | 9.13 | 0.060 | 0.68% | 9.18 | 9.27 | 8.98 | 4,265.00 |
30 May 2024 | 9.07 | 0.00 | 0.00% | 9.07 | 9.07 | 9.07 | 0.00 |
29 May 2024 | 9.07 | -0.280 | -3.02% | 9.37 | 9.53 | 9.04 | 1,784.00 |
28 May 2024 | 9.35 | -0.280 | -2.88% | 9.64 | 9.65 | 9.21 | 1,000.00 |
27 May 2024 | 9.63 | 0.580 | 6.46% | 9.04 | 9.72 | 9.04 | 1,585.00 |
26 May 2024 | 9.05 | -0.040 | -0.47% | 9.07 | 9.19 | 8.95 | 3,527.00 |
25 May 2024 | 9.09 | 0.140 | 1.52% | 8.95 | 9.16 | 8.90 | 1,418.00 |
24 May 2024 | 8.95 | 0.030 | 0.37% | 8.92 | 9.19 | 8.71 | 2,028.00 |
23 May 2024 | 8.92 | -0.070 | -0.76% | 8.99 | 9.17 | 8.43 | 9,528.00 |
22 May 2024 | 8.99 | -0.330 | -3.51% | 9.35 | 9.35 | 8.91 | 3,171.00 |
21 May 2024 | 9.32 | 1.20 | 14.82% | 9.11 | 9.41 | 8.97 | 5,001.00 |
20 May 2024 | 8.11 | 0.00 | 0.00% | 8.11 | 8.11 | 8.11 | 0.00 |
19 May 2024 | 8.11 | -0.440 | -5.20% | 8.61 | 8.69 | 8.08 | 790.00 |
18 May 2024 | 8.56 | -0.030 | -0.31% | 8.59 | 8.71 | 8.45 | 1,203.00 |
17 May 2024 | 8.58 | 0.210 | 2.55% | 8.36 | 8.71 | 8.27 | 1,312.00 |
16 May 2024 | 8.37 | -0.110 | -1.30% | 8.52 | 8.59 | 8.11 | 1,053.00 |
15 May 2024 | 8.48 | 0.690 | 8.89% | 7.79 | 8.57 | 7.74 | 2,305.00 |
14 May 2024 | 7.79 | -0.380 | -4.70% | 8.16 | 8.23 | 7.76 | 1,154.00 |
13 May 2024 | 8.17 | -0.180 | -2.18% | 8.37 | 8.55 | 7.91 | 1,696.00 |
12 May 2024 | 8.36 | -0.030 | -0.37% | 8.39 | 8.50 | 8.31 | 267.00 |
11 May 2024 | 8.39 | -0.080 | -0.91% | 8.46 | 8.56 | 8.32 | 373.00 |
10 May 2024 | 8.46 | -0.350 | -4.01% | 8.82 | 8.92 | 8.37 | 1,679.00 |
09 May 2024 | 8.82 | 0.030 | 0.34% | 8.57 | 8.90 | 8.40 | 1,100.00 |
08 May 2024 | 8.79 | 0.00 | 0.00% | 8.79 | 8.79 | 8.79 | 0.00 |
07 May 2024 | 8.79 | -0.210 | -2.28% | 9.02 | 9.14 | 8.76 | 2,016.00 |
06 May 2024 | 8.99 | -0.250 | -2.69% | 9.25 | 9.57 | 8.99 | 2,944.00 |
05 May 2024 | 9.24 | 0.120 | 1.29% | 9.12 | 9.30 | 8.94 | 1,608.00 |
04 May 2024 | 9.12 | 0.060 | 0.62% | 9.07 | 9.29 | 9.00 | 2,145.00 |
03 May 2024 | 9.07 | 0.140 | 1.53% | 8.85 | 9.18 | 8.79 | 2,617.00 |
02 May 2024 | 8.93 | 0.00 | 0.00% | 8.93 | 8.93 | 8.93 | 0.00 |
01 May 2024 | 8.93 | 0.250 | 2.83% | 8.73 | 8.95 | 8.15 | 13,964.00 |
30 Abr 2024 | 8.68 | -0.420 | -4.66% | 9.09 | 9.27 | 8.14 | 4,930.00 |
29 Abr 2024 | 9.11 | 0.120 | 1.33% | 9.02 | 9.19 | 8.79 | 2,404.00 |
28 Abr 2024 | 8.99 | 0.00 | -0.01% | 9.00 | 9.23 | 8.94 | 1,861.00 |
27 Abr 2024 | 8.99 | 0.150 | 1.66% | 8.88 | 9.10 | 8.34 | 2,311.00 |
26 Abr 2024 | 8.84 | -0.190 | -2.06% | 9.03 | 9.11 | 8.74 | 6,062.00 |
25 Abr 2024 | 9.03 | -0.740 | -7.60% | 9.17 | 9.24 | 8.77 | 1,711.00 |
24 Abr 2024 | 9.77 | 0.00 | 0.00% | 9.77 | 9.77 | 9.77 | 0.00 |
23 Abr 2024 | 9.77 | 0.360 | 3.85% | 10.18 | 10.29 | 9.67 | 3,299.00 |
22 Abr 2024 | 9.41 | 0.00 | 0.00% | 9.41 | 9.41 | 9.41 | 0.00 |
21 Abr 2024 | 9.41 | 0.00 | 0.00% | 9.41 | 9.41 | 9.41 | 0.00 |
20 Abr 2024 | 9.41 | 0.00 | 0.00% | 9.41 | 9.41 | 9.41 | 0.00 |
19 Abr 2024 | 9.41 | -0.090 | -0.90% | 9.46 | 9.69 | 8.61 | 7,678.00 |
18 Abr 2024 | 9.50 | 0.240 | 2.58% | 9.18 | 9.71 | 8.82 | 5,080.00 |
17 Abr 2024 | 9.26 | 0.00 | 0.00% | 9.26 | 9.26 | 9.26 | 0.00 |
16 Abr 2024 | 9.26 | 0.120 | 1.36% | 9.12 | 9.38 | 8.61 | 43,613.00 |
15 Abr 2024 | 9.13 | 0.380 | 4.35% | 9.52 | 9.95 | 8.82 | 6,441.00 |
14 Abr 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 0.00 |
13 Abr 2024 | 8.75 | -3.10 | -26.16% | 9.72 | 10.40 | 7.32 | 51,726.00 |
12 Abr 2024 | 11.85 | 0.00 | 0.00% | 11.85 | 11.85 | 11.85 | 0.00 |
11 Abr 2024 | 11.85 | -0.370 | -3.01% | 12.14 | 12.52 | 11.74 | 4,850.00 |
10 Abr 2024 | 12.22 | -0.500 | -3.94% | 12.65 | 12.79 | 11.56 | 9,736.00 |
09 Abr 2024 | 12.72 | -1.55 | -10.84% | 14.26 | 14.30 | 12.67 | 6,250.00 |
08 Abr 2024 | 14.27 | 0.650 | 4.77% | 13.58 | 14.40 | 13.26 | 2,922.00 |
07 Abr 2024 | 13.62 | 0.400 | 3.03% | 13.16 | 13.84 | 13.11 | 2,428.00 |
06 Abr 2024 | 13.22 | -0.950 | -6.71% | 13.09 | 13.52 | 12.89 | 5,380.00 |
05 Abr 2024 | 14.17 | 0.00 | 0.00% | 14.17 | 14.17 | 14.17 | 0.00 |
04 Abr 2024 | 14.17 | 0.020 | 0.11% | 14.17 | 14.74 | 13.85 | 4,254.00 |
03 Abr 2024 | 14.15 | -0.510 | -3.50% | 14.57 | 14.93 | 13.70 | 17,607.00 |
02 Abr 2024 | 14.67 | -1.95 | -11.74% | 16.60 | 16.60 | 14.65 | 12,952.00 |
01 Abr 2024 | 16.62 | 0.00 | 0.00% | 16.62 | 16.62 | 16.62 | 0.00 |
31 Mar 2024 | 16.62 | 0.00 | 0.00% | 16.62 | 16.62 | 16.62 | 0.00 |
30 Mar 2024 | 16.62 | -0.600 | -3.51% | 17.16 | 17.71 | 16.53 | 8,915.00 |
29 Mar 2024 | 17.22 | -0.430 | -2.41% | 17.23 | 17.36 | 16.78 | 3,979.00 |
28 Mar 2024 | 17.65 | 0.00 | 0.00% | 17.65 | 17.65 | 17.65 | 0.00 |
27 Mar 2024 | 17.65 | -0.420 | -2.33% | 18.06 | 18.86 | 17.45 | 11,973.00 |
26 Mar 2024 | 18.07 | 0.750 | 4.34% | 17.24 | 19.34 | 17.02 | 11,658.00 |
25 Mar 2024 | 17.32 | 0.980 | 5.98% | 16.26 | 17.38 | 15.77 | 7,888.00 |
24 Mar 2024 | 16.34 | 0.190 | 1.19% | 16.26 | 16.84 | 15.80 | 4,742.00 |
23 Mar 2024 | 16.15 | -0.130 | -0.77% | 16.17 | 16.34 | 15.49 | 4,282.00 |
22 Mar 2024 | 16.27 | 1.27 | 8.45% | 15.07 | 16.95 | 14.79 | 8,539.00 |
21 Mar 2024 | 15.01 | -0.530 | -3.43% | 15.92 | 16.35 | 14.75 | 7,581.00 |
20 Mar 2024 | 15.54 | 0.130 | 0.81% | 15.39 | 15.94 | 14.05 | 8,621.00 |
19 Mar 2024 | 15.41 | 1.01 | 6.98% | 14.40 | 16.70 | 13.56 | 22,683.00 |
18 Mar 2024 | 14.41 | 0.390 | 2.80% | 13.91 | 15.42 | 13.73 | 8,314.00 |
17 Mar 2024 | 14.02 | 0.720 | 5.39% | 13.38 | 15.70 | 13.25 | 11,847.00 |
16 Mar 2024 | 13.30 | -1.80 | -11.91% | 14.94 | 15.69 | 12.96 | 15,194.00 |