APTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 8.93 | -0.150 | -1.61% | 9.16 | 9.16 | 8.87 | 146.00 |
01 Jun 2024 | 9.07 | -0.100 | -1.05% | 9.16 | 9.17 | 9.04 | 47.00 |
31 May 2024 | 9.17 | 0.080 | 0.84% | 9.16 | 9.23 | 9.01 | 141.00 |
30 May 2024 | 9.09 | 0.00 | 0.00% | 9.09 | 9.09 | 9.09 | 0.00 |
29 May 2024 | 9.09 | -0.270 | -2.88% | 9.37 | 9.49 | 9.07 | 505.00 |
28 May 2024 | 9.36 | -0.290 | -3.04% | 9.66 | 9.66 | 9.27 | 412.00 |
27 May 2024 | 9.66 | 0.610 | 6.80% | 9.05 | 9.71 | 9.05 | 941.00 |
26 May 2024 | 9.04 | -0.060 | -0.70% | 9.07 | 9.18 | 8.97 | 350.00 |
25 May 2024 | 9.11 | 0.160 | 1.75% | 8.90 | 9.17 | 8.90 | 466.00 |
24 May 2024 | 8.95 | 0.020 | 0.27% | 9.05 | 9.18 | 8.79 | 586.00 |
23 May 2024 | 8.93 | -0.080 | -0.92% | 9.01 | 9.14 | 8.45 | 4,135.00 |
22 May 2024 | 9.01 | -0.300 | -3.22% | 9.31 | 9.32 | 8.93 | 652.00 |
21 May 2024 | 9.31 | 1.20 | 14.79% | 9.08 | 9.42 | 8.98 | 1,586.00 |
20 May 2024 | 8.11 | 0.00 | 0.00% | 8.11 | 8.11 | 8.11 | 0.00 |
19 May 2024 | 8.11 | -0.450 | -5.23% | 8.60 | 8.69 | 8.09 | 85.00 |
18 May 2024 | 8.56 | -0.030 | -0.29% | 8.56 | 8.69 | 8.45 | 1,093.00 |
17 May 2024 | 8.58 | 0.200 | 2.39% | 8.37 | 8.70 | 8.29 | 404.00 |
16 May 2024 | 8.38 | -0.120 | -1.39% | 8.50 | 8.58 | 8.17 | 70.00 |
15 May 2024 | 8.50 | 0.710 | 9.07% | 7.81 | 8.56 | 7.80 | 304.00 |
14 May 2024 | 7.79 | -0.370 | -4.58% | 8.17 | 8.20 | 7.79 | 89.00 |
13 May 2024 | 8.17 | -0.190 | -2.26% | 8.37 | 8.51 | 7.92 | 291.00 |
12 May 2024 | 8.36 | -0.030 | -0.32% | 8.42 | 8.49 | 8.32 | 55.00 |
11 May 2024 | 8.38 | -0.080 | -0.95% | 8.47 | 8.51 | 8.33 | 20.00 |
10 May 2024 | 8.46 | -0.360 | -4.05% | 8.79 | 8.89 | 8.38 | 241.00 |
09 May 2024 | 8.82 | 0.030 | 0.30% | 8.57 | 8.90 | 8.47 | 123.00 |
08 May 2024 | 8.79 | 0.00 | 0.00% | 8.79 | 8.79 | 8.79 | 0.00 |
07 May 2024 | 8.79 | -0.500 | -5.34% | 9.01 | 9.07 | 8.77 | 0.00 |
06 May 2024 | 9.29 | 0.230 | 2.52% | 9.25 | 9.29 | 9.25 | 0.00 |
05 May 2024 | 9.06 | 0.00 | 0.00% | 9.06 | 9.06 | 9.06 | 0.00 |
04 May 2024 | 9.06 | 0.230 | 2.58% | 9.07 | 9.07 | 9.06 | 0.00 |
03 May 2024 | 8.83 | 0.140 | 1.59% | 8.85 | 8.86 | 8.83 | 0.00 |
02 May 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 0.00 |
01 May 2024 | 8.70 | 0.300 | 3.54% | 8.30 | 8.76 | 8.29 | 134.00 |
30 Abr 2024 | 8.40 | -0.560 | -6.22% | 9.09 | 9.09 | 8.22 | 123.00 |
29 Abr 2024 | 8.96 | -0.110 | -1.20% | 9.02 | 9.02 | 8.83 | 50.00 |
28 Abr 2024 | 9.06 | 0.00 | 0.00% | 9.06 | 9.06 | 9.06 | 0.00 |
27 Abr 2024 | 9.06 | 0.140 | 1.61% | 8.75 | 9.07 | 8.58 | 0.00 |
26 Abr 2024 | 8.92 | -0.140 | -1.59% | 8.95 | 9.05 | 8.79 | 274.00 |
25 Abr 2024 | 9.06 | -0.820 | -8.31% | 8.94 | 9.22 | 8.78 | 16.00 |
24 Abr 2024 | 9.88 | 0.00 | 0.00% | 9.88 | 9.88 | 9.88 | 0.00 |
23 Abr 2024 | 9.88 | 0.300 | 3.18% | 10.17 | 10.17 | 9.82 | 0.00 |
22 Abr 2024 | 9.58 | 0.00 | 0.00% | 9.58 | 9.58 | 9.58 | 0.00 |
21 Abr 2024 | 9.58 | 0.00 | 0.00% | 9.58 | 9.58 | 9.58 | 0.00 |
20 Abr 2024 | 9.58 | 0.00 | 0.00% | 9.58 | 9.58 | 9.58 | 0.00 |
19 Abr 2024 | 9.58 | 0.080 | 0.79% | 8.90 | 9.58 | 8.90 | 16.00 |
18 Abr 2024 | 9.50 | 0.440 | 4.80% | 9.21 | 9.51 | 9.21 | 14.00 |
17 Abr 2024 | 9.07 | 0.00 | 0.00% | 9.07 | 9.07 | 9.07 | 0.00 |
16 Abr 2024 | 9.07 | 0.030 | 0.28% | 9.10 | 9.12 | 8.85 | 127.00 |
15 Abr 2024 | 9.04 | 0.340 | 3.87% | 9.50 | 9.86 | 9.04 | 455.00 |
14 Abr 2024 | 8.71 | 0.00 | 0.00% | 8.71 | 8.71 | 8.71 | 0.00 |
13 Abr 2024 | 8.71 | -3.12 | -26.37% | 9.73 | 10.10 | 8.13 | 2,559.00 |
12 Abr 2024 | 11.82 | 0.00 | 0.00% | 11.82 | 11.82 | 11.82 | 0.00 |
11 Abr 2024 | 11.82 | -0.360 | -2.95% | 12.14 | 12.42 | 11.82 | 141.00 |
10 Abr 2024 | 12.18 | -0.760 | -5.86% | 12.17 | 12.19 | 11.57 | 141.00 |
09 Abr 2024 | 12.94 | -1.39 | -9.68% | 14.28 | 14.28 | 12.94 | 29.00 |
08 Abr 2024 | 14.33 | 0.700 | 5.14% | 13.60 | 14.35 | 13.59 | 6.00 |
07 Abr 2024 | 13.63 | 0.270 | 2.03% | 13.18 | 13.74 | 13.16 | 372.00 |
06 Abr 2024 | 13.36 | -0.740 | -5.26% | 13.38 | 13.38 | 13.36 | 0.00 |
05 Abr 2024 | 14.10 | 0.00 | 0.00% | 14.10 | 14.10 | 14.10 | 0.00 |
04 Abr 2024 | 14.10 | -0.280 | -1.97% | 14.27 | 14.58 | 14.08 | 4.00 |
03 Abr 2024 | 14.38 | -0.490 | -3.27% | 14.62 | 14.62 | 14.35 | 10.00 |
02 Abr 2024 | 14.87 | -1.98 | -11.73% | 16.62 | 16.62 | 14.84 | 16.00 |
01 Abr 2024 | 16.84 | 0.00 | 0.00% | 16.84 | 16.84 | 16.84 | 0.00 |
31 Mar 2024 | 16.84 | 0.00 | 0.00% | 16.84 | 16.84 | 16.84 | 0.00 |
30 Mar 2024 | 16.84 | -0.330 | -1.93% | 17.00 | 17.00 | 16.83 | 14.00 |
29 Mar 2024 | 17.17 | -0.580 | -3.28% | 17.15 | 17.33 | 16.79 | 124.00 |
28 Mar 2024 | 17.76 | 0.00 | 0.00% | 17.76 | 17.76 | 17.76 | 0.00 |
27 Mar 2024 | 17.76 | -0.850 | -4.57% | 18.07 | 18.62 | 17.56 | 501.00 |
26 Mar 2024 | 18.61 | 2.05 | 12.37% | 17.26 | 18.87 | 17.24 | 542.00 |
25 Mar 2024 | 16.56 | 0.210 | 1.29% | 16.25 | 16.62 | 15.83 | 43.00 |
24 Mar 2024 | 16.35 | 0.470 | 2.95% | 16.27 | 16.36 | 15.97 | 219.00 |
23 Mar 2024 | 15.88 | -0.420 | -2.58% | 16.05 | 16.07 | 15.77 | 1.00 |
22 Mar 2024 | 16.30 | 1.33 | 8.87% | 15.69 | 16.87 | 15.69 | 758.00 |
21 Mar 2024 | 14.97 | -0.300 | -1.94% | 15.37 | 15.37 | 14.89 | 38.00 |
20 Mar 2024 | 15.27 | -0.070 | -0.46% | 15.49 | 15.54 | 14.24 | 814.00 |
19 Mar 2024 | 15.34 | 0.920 | 6.40% | 14.30 | 16.74 | 13.57 | 29,284.00 |
18 Mar 2024 | 14.42 | 0.400 | 2.82% | 13.90 | 15.44 | 13.76 | 12,926.00 |
17 Mar 2024 | 14.02 | 0.720 | 5.39% | 13.37 | 15.71 | 13.26 | 21,984.00 |
16 Mar 2024 | 13.30 | -1.84 | -12.13% | 15.22 | 15.60 | 13.03 | 31,162.00 |
15 Mar 2024 | 15.14 | 0.820 | 5.75% | 14.31 | 15.20 | 12.19 | 20,656.00 |
14 Mar 2024 | 14.32 | 1.17 | 8.90% | 13.20 | 14.41 | 13.07 | 31,050.00 |
13 Mar 2024 | 13.15 | -0.230 | -1.72% | 13.33 | 13.77 | 12.84 | 11,661.00 |
12 Mar 2024 | 13.38 | -0.100 | -0.75% | 13.48 | 13.71 | 12.50 | 10,912.00 |
11 Mar 2024 | 13.48 | 0.730 | 5.75% | 12.76 | 13.56 | 12.08 | 16,233.00 |
10 Mar 2024 | 12.74 | -0.490 | -3.68% | 13.12 | 13.43 | 12.41 | 10,646.00 |
09 Mar 2024 | 13.23 | 0.00 | 0.00% | 13.23 | 13.23 | 13.23 | 0.00 |
08 Mar 2024 | 13.23 | -0.040 | -0.27% | 13.28 | 13.56 | 12.60 | 14,766.00 |
07 Mar 2024 | 13.27 | -0.370 | -2.70% | 13.65 | 13.96 | 13.14 | 17,026.00 |
06 Mar 2024 | 13.63 | -0.020 | -0.12% | 13.67 | 14.54 | 12.88 | 168,126.00 |
05 Mar 2024 | 13.65 | 1.56 | 12.92% | 12.02 | 13.85 | 11.55 | 154,785.00 |