Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.APEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 0.7447 | -0.0345 | -4.43% | 0.7783 | 0.7837 | 0.7141 | 516,940.00 |
| 24 Jul 2024 | 0.7792 | -0.014 | -1.77% | 0.7941 | 0.8253 | 0.7732 | 475,203.00 |
| 23 Jul 2024 | 0.7932 | -0.0184 | -2.27% | 0.8094 | 0.8312 | 0.777 | 584,805.00 |
| 22 Jul 2024 | 0.8116 | -0.048 | -5.58% | 0.8646 | 0.8722 | 0.805 | 198,276.00 |
| 21 Jul 2024 | 0.8596 | 0.0177 | 2.10% | 0.8396 | 0.8667 | 0.8177 | 153,568.00 |
| 20 Jul 2024 | 0.8419 | 0.0148 | 1.79% | 0.831 | 0.8438 | 0.817 | 153,214.00 |
| 19 Jul 2024 | 0.8271 | 0.0205 | 2.54% | 0.8096 | 0.8364 | 0.7908 | 150,971.00 |
| 18 Jul 2024 | 0.8066 | -0.0138 | -1.68% | 0.8174 | 0.8565 | 0.7843 | 161,769.00 |
| 17 Jul 2024 | 0.8204 | 0.0069 | 0.85% | 0.8134 | 0.8452 | 0.8126 | 158,041.00 |
| 16 Jul 2024 | 0.8135 | 0.0087 | 1.08% | 0.806 | 0.8217 | 0.7714 | 184,672.00 |
| 15 Jul 2024 | 0.8048 | 0.0464 | 6.12% | 0.7563 | 0.8059 | 0.7498 | 132,067.00 |
| 14 Jul 2024 | 0.7584 | 0.0165 | 2.22% | 0.7403 | 0.7603 | 0.7277 | 160,145.00 |
| 13 Jul 2024 | 0.7419 | 0.0193 | 2.67% | 0.7244 | 0.7435 | 0.7212 | 141,302.00 |
| 12 Jul 2024 | 0.7226 | 0.0085 | 1.19% | 0.7146 | 0.7366 | 0.7072 | 174,007.00 |
| 11 Jul 2024 | 0.7141 | -0.0146 | -2.00% | 0.7267 | 0.7561 | 0.7128 | 130,416.00 |
| 10 Jul 2024 | 0.7287 | 0.0056 | 0.77% | 0.7243 | 0.7481 | 0.7176 | 138,199.00 |
| 09 Jul 2024 | 0.7231 | 0.0045 | 0.63% | 0.7205 | 0.7326 | 0.7047 | 138,619.00 |
| 08 Jul 2024 | 0.7186 | 0.0191 | 2.73% | 0.6942 | 0.7465 | 0.6668 | 138,561.00 |
| 07 Jul 2024 | 0.6995 | -0.0662 | -8.65% | 0.762 | 0.762 | 0.6948 | 144,039.00 |
| 06 Jul 2024 | 0.7657 | 0.059 | 8.35% | 0.7153 | 0.7665 | 0.7039 | 134,311.00 |
| 05 Jul 2024 | 0.7067 | -0.0762 | -9.73% | 0.7369 | 0.7432 | 0.6653 | 202,103.00 |
| 04 Jul 2024 | 0.7829 | -0.1082 | -12.14% | 0.8928 | 0.8952 | 0.7822 | 154,934.00 |
| 03 Jul 2024 | 0.8911 | -0.0396 | -4.25% | 0.935 | 0.9363 | 0.8841 | 152,787.00 |
| 02 Jul 2024 | 0.9307 | 0.0125 | 1.36% | 0.8963 | 0.9467 | 0.8963 | 142,770.00 |
| 01 Jul 2024 | 0.9182 | -0.0684 | -6.93% | 0.985 | 0.9944 | 0.9157 | 119,092.00 |
| 30 Jun 2024 | 0.9866 | 0.0432 | 4.58% | 0.9413 | 0.9913 | 0.936 | 92,160.00 |
| 29 Jun 2024 | 0.9434 | -0.0171 | -1.78% | 0.9586 | 0.9775 | 0.9397 | 86,801.00 |
| 28 Jun 2024 | 0.9605 | -0.0112 | -1.15% | 0.9713 | 0.9879 | 0.9603 | 100,044.00 |
| 27 Jun 2024 | 0.9717 | 0.0005 | 0.05% | 0.9711 | 0.9935 | 0.9474 | 97,313.00 |
| 26 Jun 2024 | 0.9712 | 0.0025 | 0.26% | 0.9696 | 0.980 | 0.9509 | 91,897.00 |
| 25 Jun 2024 | 0.9687 | 0.0179 | 1.88% | 0.9591 | 0.9843 | 0.954 | 89,984.00 |
| 24 Jun 2024 | 0.9508 | 0.0447 | 4.93% | 0.9049 | 0.9535 | 0.8781 | 131,775.00 |
| 23 Jun 2024 | 0.9061 | -0.0198 | -2.14% | 0.929 | 0.9468 | 0.9009 | 95,543.00 |
| 22 Jun 2024 | 0.9259 | -0.0136 | -1.45% | 0.9396 | 0.9419 | 0.920 | 107,362.00 |
| 21 Jun 2024 | 0.9395 | 0.0248 | 2.71% | 0.9101 | 0.9399 | 0.9037 | 93,386.00 |
| 20 Jun 2024 | 0.9147 | 0.0014 | 0.15% | 0.9171 | 0.9665 | 0.9125 | 129,358.00 |
| 19 Jun 2024 | 0.9133 | 0.0007 | 0.08% | 0.9096 | 0.9434 | 0.9051 | 120,711.00 |
| 18 Jun 2024 | 0.9126 | -0.1018 | -10.04% | 1.02 | 1.02 | 0.8743 | 162,676.00 |
| 17 Jun 2024 | 1.01 | -0.070 | -6.05% | 1.08 | 1.09 | 1.01 | 218,335.00 |
| 16 Jun 2024 | 1.08 | 0.030 | 2.96% | 1.05 | 1.08 | 1.03 | 100,723.00 |
| 15 Jun 2024 | 1.05 | 0.040 | 3.52% | 1.01 | 1.07 | 1.01 | 75,157.00 |
| 14 Jun 2024 | 1.01 | -0.060 | -5.54% | 1.07 | 1.09 | 0.9955 | 99,458.00 |
| 13 Jun 2024 | 1.07 | -0.050 | -4.17% | 1.12 | 1.12 | 1.06 | 102,265.00 |
| 12 Jun 2024 | 1.12 | 0.040 | 3.95% | 1.08 | 1.14 | 1.06 | 83,106.00 |
| 11 Jun 2024 | 1.08 | -0.050 | -4.77% | 1.13 | 1.14 | 1.06 | 132,824.00 |
| 10 Jun 2024 | 1.13 | -0.020 | -1.94% | 1.15 | 1.16 | 1.12 | 82,096.00 |
| 09 Jun 2024 | 1.15 | 0.030 | 2.85% | 1.12 | 1.17 | 1.10 | 78,644.00 |
| 08 Jun 2024 | 1.12 | -0.070 | -5.83% | 1.19 | 1.20 | 1.11 | 73,445.00 |
| 07 Jun 2024 | 1.19 | -0.140 | -10.31% | 1.33 | 1.34 | 1.16 | 141,057.00 |
| 06 Jun 2024 | 1.33 | -0.030 | -2.23% | 1.36 | 1.36 | 1.30 | 161,320.00 |
| 05 Jun 2024 | 1.36 | 0.040 | 3.04% | 1.32 | 1.36 | 1.32 | 201,244.00 |
| 04 Jun 2024 | 1.32 | 0.020 | 1.40% | 1.30 | 1.33 | 1.28 | 154,545.00 |
| 03 Jun 2024 | 1.30 | 0.020 | 1.70% | 1.28 | 1.33 | 1.26 | 157,347.00 |
| 02 Jun 2024 | 1.28 | -0.020 | -1.18% | 1.29 | 1.32 | 1.27 | 113,856.00 |
| 01 Jun 2024 | 1.29 | 0.040 | 3.13% | 1.25 | 1.30 | 1.24 | 96,696.00 |
| 31 May 2024 | 1.25 | -0.030 | -2.10% | 1.28 | 1.28 | 1.23 | 159,750.00 |
| 30 May 2024 | 1.28 | -0.020 | -1.51% | 1.30 | 1.32 | 1.26 | 247,034.00 |
| 29 May 2024 | 1.30 | -0.020 | -1.30% | 1.32 | 1.35 | 1.30 | 175,616.00 |
| 28 May 2024 | 1.32 | -0.020 | -1.47% | 1.35 | 1.35 | 1.28 | 73,034.00 |
| 27 May 2024 | 1.34 | 0.060 | 4.62% | 1.28 | 1.35 | 1.27 | 71,492.00 |
| 26 May 2024 | 1.28 | -0.040 | -3.05% | 1.31 | 1.31 | 1.27 | 90,835.00 |
| 25 May 2024 | 1.32 | 0.00 | 0.14% | 1.32 | 1.35 | 1.30 | 133,732.00 |
| 24 May 2024 | 1.32 | 0.060 | 4.54% | 1.27 | 1.32 | 1.27 | 78,945.00 |
| 23 May 2024 | 1.26 | -0.010 | -1.08% | 1.28 | 1.31 | 1.22 | 166,574.00 |
| 22 May 2024 | 1.27 | -0.030 | -2.06% | 1.30 | 1.33 | 1.26 | 206,995.00 |
| 21 May 2024 | 1.30 | 0.010 | 0.43% | 1.30 | 1.33 | 1.28 | 237,452.00 |
| 20 May 2024 | 1.29 | 0.110 | 8.83% | 1.19 | 1.30 | 1.17 | 171,078.00 |
| 19 May 2024 | 1.19 | -0.070 | -5.27% | 1.26 | 1.27 | 1.18 | 146,770.00 |
| 18 May 2024 | 1.26 | 0.00 | -0.02% | 1.25 | 1.27 | 1.23 | 105,443.00 |
| 17 May 2024 | 1.26 | 0.040 | 3.69% | 1.21 | 1.27 | 1.19 | 230,410.00 |
| 16 May 2024 | 1.21 | -0.010 | -0.56% | 1.22 | 1.24 | 1.17 | 250,545.00 |
| 15 May 2024 | 1.22 | 0.080 | 6.85% | 1.14 | 1.23 | 1.13 | 354,465.00 |
| 14 May 2024 | 1.14 | -0.040 | -3.10% | 1.18 | 1.18 | 1.13 | 352,822.00 |
| 13 May 2024 | 1.18 | -0.020 | -2.02% | 1.20 | 1.21 | 1.14 | 306,991.00 |
| 12 May 2024 | 1.20 | -0.010 | -1.09% | 1.21 | 1.23 | 1.19 | 184,391.00 |
| 11 May 2024 | 1.21 | 0.00 | -0.16% | 1.22 | 1.23 | 1.21 | 110,068.00 |
| 10 May 2024 | 1.22 | -0.070 | -5.20% | 1.29 | 1.29 | 1.21 | 102,599.00 |
| 09 May 2024 | 1.28 | 0.070 | 6.04% | 1.21 | 1.29 | 1.21 | 95,505.00 |
| 08 May 2024 | 1.21 | -0.030 | -2.41% | 1.24 | 1.24 | 1.19 | 73,452.00 |
| 07 May 2024 | 1.24 | -0.020 | -1.57% | 1.26 | 1.29 | 1.24 | 72,869.00 |
| 06 May 2024 | 1.26 | -0.010 | -0.52% | 1.27 | 1.32 | 1.25 | 80,703.00 |
| 05 May 2024 | 1.27 | 0.030 | 2.11% | 1.24 | 1.28 | 1.21 | 95,067.00 |
| 04 May 2024 | 1.24 | 0.00 | -0.29% | 1.24 | 1.27 | 1.24 | 82,236.00 |
| 03 May 2024 | 1.24 | 0.040 | 3.21% | 1.21 | 1.25 | 1.20 | 89,135.00 |
| 02 May 2024 | 1.20 | 0.030 | 2.60% | 1.17 | 1.21 | 1.15 | 90,613.00 |
| 01 May 2024 | 1.17 | 0.010 | 0.79% | 1.17 | 1.20 | 1.10 | 136,126.00 |
| 30 Abr 2024 | 1.16 | -0.070 | -5.67% | 1.23 | 1.25 | 1.14 | 104,345.00 |
| 29 Abr 2024 | 1.23 | -0.040 | -3.31% | 1.28 | 1.29 | 1.21 | 95,407.00 |
| 28 Abr 2024 | 1.28 | 0.00 | 0.25% | 1.29 | 1.34 | 1.28 | 76,262.00 |
| 27 Abr 2024 | 1.27 | -0.110 | -8.13% | 1.37 | 1.37 | 1.23 | 93,404.00 |
