APEUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 2.05 | 0.060 | 2.79% | 2.00 | 2.06 | 1.96 | 376,153.00 |
27 Mar 2024 | 1.99 | -0.080 | -4.09% | 2.07 | 2.11 | 1.97 | 282,322.00 |
26 Mar 2024 | 2.07 | 0.010 | 0.49% | 2.06 | 2.13 | 2.02 | 323,244.00 |
25 Mar 2024 | 2.06 | 0.080 | 4.00% | 1.98 | 2.08 | 1.97 | 291,057.00 |
24 Mar 2024 | 1.99 | 0.100 | 5.16% | 1.89 | 1.99 | 1.87 | 337,746.00 |
23 Mar 2024 | 1.89 | 0.030 | 1.76% | 1.86 | 1.94 | 1.86 | 268,022.00 |
22 Mar 2024 | 1.86 | -0.050 | -2.69% | 1.92 | 1.95 | 1.80 | 293,465.00 |
21 Mar 2024 | 1.91 | -0.020 | -1.11% | 1.92 | 1.95 | 1.86 | 275,589.00 |
20 Mar 2024 | 1.93 | 0.130 | 7.37% | 1.80 | 1.94 | 1.71 | 310,728.00 |
19 Mar 2024 | 1.80 | -0.200 | -10.05% | 2.00 | 2.02 | 1.75 | 320,357.00 |
18 Mar 2024 | 2.00 | -0.110 | -5.02% | 2.08 | 2.14 | 1.97 | 269,324.00 |
17 Mar 2024 | 2.10 | 0.030 | 1.44% | 2.08 | 2.13 | 1.94 | 202,358.00 |
16 Mar 2024 | 2.07 | -0.120 | -5.44% | 2.19 | 2.25 | 2.02 | 229,760.00 |
15 Mar 2024 | 2.19 | -0.140 | -6.10% | 2.32 | 2.35 | 2.06 | 202,100.00 |
14 Mar 2024 | 2.33 | -0.100 | -3.96% | 2.42 | 2.42 | 2.20 | 220,529.00 |
13 Mar 2024 | 2.43 | 0.140 | 6.12% | 2.28 | 2.64 | 2.27 | 277,961.00 |
12 Mar 2024 | 2.29 | -0.040 | -1.55% | 2.33 | 2.34 | 2.18 | 260,993.00 |
11 Mar 2024 | 2.33 | 0.050 | 2.24% | 2.30 | 2.35 | 2.18 | 240,240.00 |
10 Mar 2024 | 2.27 | 0.020 | 0.77% | 2.31 | 2.43 | 2.19 | 261,412.00 |
09 Mar 2024 | 2.26 | 0.080 | 3.58% | 2.18 | 2.37 | 2.15 | 211,335.00 |
08 Mar 2024 | 2.18 | -0.030 | -1.35% | 2.23 | 2.24 | 2.08 | 262,573.00 |
07 Mar 2024 | 2.21 | 0.020 | 0.78% | 2.21 | 2.25 | 2.14 | 187,580.00 |
06 Mar 2024 | 2.19 | 0.110 | 5.28% | 2.07 | 2.20 | 1.99 | 232,458.00 |
05 Mar 2024 | 2.08 | -0.270 | -11.57% | 2.36 | 2.36 | 1.98 | 291,989.00 |
04 Mar 2024 | 2.35 | 0.120 | 5.49% | 2.25 | 2.46 | 2.14 | 372,161.00 |
03 Mar 2024 | 2.23 | -0.040 | -1.97% | 2.30 | 2.37 | 2.16 | 384,224.00 |
02 Mar 2024 | 2.28 | 0.150 | 7.20% | 2.13 | 2.36 | 2.06 | 391,691.00 |
01 Mar 2024 | 2.12 | 0.220 | 11.56% | 1.93 | 2.13 | 1.91 | 424,981.00 |
29 Feb 2024 | 1.90 | 0.040 | 2.37% | 1.86 | 2.02 | 1.86 | 369,319.00 |
28 Feb 2024 | 1.86 | -0.080 | -4.21% | 1.94 | 2.01 | 1.70 | 350,450.00 |
27 Feb 2024 | 1.94 | -0.040 | -2.00% | 1.97 | 2.04 | 1.92 | 309,039.00 |
26 Feb 2024 | 1.98 | 0.140 | 7.74% | 1.85 | 2.03 | 1.81 | 441,792.00 |
25 Feb 2024 | 1.84 | 0.080 | 4.25% | 1.76 | 1.84 | 1.75 | 336,554.00 |
24 Feb 2024 | 1.76 | 0.100 | 6.20% | 1.67 | 1.77 | 1.64 | 414,964.00 |
23 Feb 2024 | 1.66 | -0.030 | -1.87% | 1.69 | 1.71 | 1.63 | 385,506.00 |
22 Feb 2024 | 1.69 | -0.020 | -1.20% | 1.72 | 1.75 | 1.65 | 308,835.00 |
21 Feb 2024 | 1.71 | -0.130 | -7.12% | 1.83 | 1.84 | 1.63 | 370,746.00 |
20 Feb 2024 | 1.84 | 0.120 | 7.10% | 1.73 | 1.87 | 1.68 | 460,622.00 |
19 Feb 2024 | 1.72 | 0.00 | -0.10% | 1.73 | 1.77 | 1.69 | 365,358.00 |
18 Feb 2024 | 1.72 | 0.080 | 4.72% | 1.66 | 1.74 | 1.62 | 422,339.00 |
17 Feb 2024 | 1.65 | -0.040 | -2.52% | 1.68 | 1.69 | 1.56 | 409,061.00 |
16 Feb 2024 | 1.69 | 0.090 | 5.58% | 1.60 | 1.69 | 1.58 | 409,978.00 |
15 Feb 2024 | 1.60 | 0.040 | 2.54% | 1.57 | 1.68 | 1.55 | 432,099.00 |
14 Feb 2024 | 1.56 | 0.030 | 2.26% | 1.53 | 1.59 | 1.50 | 372,860.00 |
13 Feb 2024 | 1.53 | 0.050 | 3.47% | 1.49 | 1.53 | 1.46 | 394,544.00 |
12 Feb 2024 | 1.47 | 0.050 | 3.55% | 1.43 | 1.49 | 1.41 | 347,879.00 |
11 Feb 2024 | 1.42 | -0.010 | -0.57% | 1.43 | 1.47 | 1.42 | 549,534.00 |
10 Feb 2024 | 1.43 | 0.010 | 0.59% | 1.43 | 1.45 | 1.41 | 519,207.00 |
09 Feb 2024 | 1.42 | 0.020 | 1.47% | 1.40 | 1.45 | 1.39 | 576,162.00 |
08 Feb 2024 | 1.40 | 0.010 | 0.51% | 1.40 | 1.41 | 1.38 | 408,650.00 |
07 Feb 2024 | 1.40 | 0.040 | 2.70% | 1.36 | 1.40 | 1.34 | 499,490.00 |
06 Feb 2024 | 1.36 | -0.010 | -1.08% | 1.38 | 1.39 | 1.36 | 675,378.00 |
05 Feb 2024 | 1.37 | 0.020 | 1.41% | 1.36 | 1.39 | 1.33 | 664,312.00 |
04 Feb 2024 | 1.36 | -0.040 | -3.15% | 1.39 | 1.39 | 1.34 | 595,929.00 |
03 Feb 2024 | 1.40 | -0.020 | -1.74% | 1.42 | 1.44 | 1.39 | 516,595.00 |
02 Feb 2024 | 1.42 | -0.080 | -5.31% | 1.50 | 1.52 | 1.41 | 475,333.00 |
01 Feb 2024 | 1.50 | 0.100 | 7.45% | 1.42 | 1.53 | 1.38 | 645,787.00 |
31 Ene 2024 | 1.40 | -0.030 | -2.17% | 1.40 | 1.45 | 1.37 | 670,223.00 |
30 Ene 2024 | 1.43 | 0.00 | -0.06% | 1.43 | 1.45 | 1.39 | 579,939.00 |
29 Ene 2024 | 1.43 | 0.050 | 3.52% | 1.38 | 1.46 | 1.38 | 588,847.00 |
28 Ene 2024 | 1.38 | -0.030 | -2.10% | 1.42 | 1.45 | 1.37 | 647,391.00 |
27 Ene 2024 | 1.41 | 0.020 | 1.28% | 1.40 | 1.45 | 1.39 | 637,240.00 |
26 Ene 2024 | 1.39 | 0.080 | 6.41% | 1.30 | 1.40 | 1.30 | 620,486.00 |
25 Ene 2024 | 1.31 | -0.020 | -1.34% | 1.33 | 1.34 | 1.28 | 636,713.00 |
24 Ene 2024 | 1.33 | 0.030 | 2.50% | 1.30 | 1.33 | 1.28 | 672,078.00 |
23 Ene 2024 | 1.30 | -0.020 | -1.52% | 1.32 | 1.34 | 1.24 | 667,455.00 |
22 Ene 2024 | 1.32 | -0.080 | -5.97% | 1.41 | 1.41 | 1.30 | 471,877.00 |
21 Ene 2024 | 1.40 | 0.010 | 0.61% | 1.39 | 1.43 | 1.39 | 463,085.00 |
20 Ene 2024 | 1.39 | 0.010 | 0.36% | 1.39 | 1.41 | 1.37 | 437,869.00 |
19 Ene 2024 | 1.39 | 0.00 | 0.11% | 1.37 | 1.40 | 1.31 | 291,327.00 |
18 Ene 2024 | 1.38 | -0.160 | -10.39% | 1.54 | 1.54 | 1.37 | 412,262.00 |
17 Ene 2024 | 1.55 | 0.090 | 6.15% | 1.46 | 1.65 | 1.45 | 451,643.00 |
16 Ene 2024 | 1.46 | 0.010 | 0.88% | 1.45 | 1.47 | 1.42 | 441,825.00 |
15 Ene 2024 | 1.44 | 0.070 | 4.85% | 1.40 | 1.46 | 1.39 | 412,271.00 |
14 Ene 2024 | 1.38 | -0.080 | -5.60% | 1.45 | 1.46 | 1.38 | 463,593.00 |
13 Ene 2024 | 1.46 | 0.010 | 0.66% | 1.44 | 1.46 | 1.41 | 433,444.00 |
12 Ene 2024 | 1.45 | -0.010 | -0.46% | 1.45 | 1.53 | 1.38 | 448,581.00 |
11 Ene 2024 | 1.45 | 0.040 | 2.86% | 1.41 | 1.49 | 1.41 | 399,636.00 |
10 Ene 2024 | 1.41 | 0.100 | 7.31% | 1.33 | 1.43 | 1.28 | 388,968.00 |
09 Ene 2024 | 1.32 | -0.090 | -6.28% | 1.38 | 1.39 | 1.27 | 416,656.00 |
08 Ene 2024 | 1.41 | 0.040 | 2.96% | 1.36 | 1.41 | 1.28 | 424,320.00 |
07 Ene 2024 | 1.37 | -0.040 | -2.53% | 1.40 | 1.48 | 1.35 | 572,741.00 |
06 Ene 2024 | 1.40 | -0.040 | -2.61% | 1.43 | 1.44 | 1.35 | 503,074.00 |
05 Ene 2024 | 1.44 | -0.080 | -5.12% | 1.53 | 1.53 | 1.40 | 419,982.00 |
04 Ene 2024 | 1.52 | 0.060 | 3.88% | 1.47 | 1.53 | 1.43 | 325,743.00 |
03 Ene 2024 | 1.46 | -0.230 | -13.60% | 1.71 | 1.75 | 1.45 | 467,977.00 |
02 Ene 2024 | 1.69 | -0.010 | -0.52% | 1.70 | 1.75 | 1.67 | 418,756.00 |
01 Ene 2024 | 1.70 | 0.080 | 4.76% | 1.64 | 1.70 | 1.59 | 418,105.00 |
31 Dic 2023 | 1.62 | -0.030 | -1.55% | 1.65 | 1.67 | 1.60 | 396,582.00 |
30 Dic 2023 | 1.65 | -0.020 | -1.21% | 1.67 | 1.68 | 1.63 | 371,238.00 |