Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
APNETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.00000049 | -0.00000009 | -15.52% | 0.00000051 | 0.00000056 | 0.00000049 | 13,018.00 |
| 07 May 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000054 | 0.00000058 | 0.00000049 | 46,332.00 |
| 06 May 2024 | 0.00000054 | 0.00000008 | 17.39% | 0.00000054 | 0.00000055 | 0.00000047 | 1,157,515.00 |
| 05 May 2024 | 0.00000046 | -0.00000012 | -20.69% | 0.00000046 | 0.00000046 | 0.00000046 | 12,432.00 |
| 04 May 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000058 | 0.00000058 | 0.00000058 | 0.00 |
| 03 May 2024 | 0.00000058 | 0.00000010 | 20.83% | 0.00000058 | 0.00000058 | 0.00000058 | 12,451.00 |
| 02 May 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000056 | 0.00000058 | 0.00000048 | 21,361.00 |
| 01 May 2024 | 0.00000050 | -0.00000007 | -12.28% | 0.00000050 | 0.00000050 | 0.00000050 | 8,559.00 |
| 30 Abr 2024 | 0.00000057 | 0.00000012 | 26.67% | 0.00000050 | 0.00000057 | 0.00000050 | 10,697.00 |
| 29 Abr 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000048 | 0.00000049 | 0.00000045 | 48,077.00 |
| 28 Abr 2024 | 0.00000047 | 0.00000002 | 4.44% | 0.00000046 | 0.00000049 | 0.00000045 | 377,520.00 |
| 27 Abr 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000047 | 0.00000047 | 0.00000045 | 81,794.00 |
| 26 Abr 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000048 | 0.00000048 | 0.00000048 | 5,179.00 |
| 25 Abr 2024 | 0.00000049 | 0.00 | 0.00% | 0.00000047 | 0.00000049 | 0.00000047 | 54,292.00 |
| 24 Abr 2024 | 0.00000049 | 0.00 | 0.00% | 0.00000049 | 0.00000049 | 0.00000049 | 0.00 |
| 23 Abr 2024 | 0.00000049 | -0.00000007 | -12.50% | 0.00000054 | 0.00000054 | 0.00000049 | 44,835.00 |
| 22 Abr 2024 | 0.00000056 | 0.00000003 | 5.66% | 0.00000057 | 0.00000057 | 0.00000056 | 48,667.00 |
| 21 Abr 2024 | 0.00000053 | -0.00000013 | -19.70% | 0.00000058 | 0.00000058 | 0.00000049 | 940,780.00 |
| 20 Abr 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000056 | 0.00000066 | 0.00000056 | 304,719.00 |
| 19 Abr 2024 | 0.00000065 | 0.00 | 0.00% | 0.00000065 | 0.00000065 | 0.00000056 | 570,597.00 |
| 18 Abr 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000066 | 0.00000066 | 0.00000055 | 27,777.00 |
| 17 Abr 2024 | 0.00000064 | 0.00000015 | 30.61% | 0.00000060 | 0.00000064 | 0.00000058 | 36,074.00 |
| 16 Abr 2024 | 0.00000049 | -0.00000011 | -18.33% | 0.00000049 | 0.00000049 | 0.00000049 | 57,231.00 |
| 15 Abr 2024 | 0.00000060 | 0.00000004 | 7.14% | 0.00000062 | 0.00000062 | 0.00000060 | 47,909.00 |
| 14 Abr 2024 | 0.00000056 | 0.00000007 | 14.29% | 0.00000049 | 0.00000057 | 0.00000047 | 257,677.00 |
| 13 Abr 2024 | 0.00000049 | -0.00000014 | -22.22% | 0.00000066 | 0.00000066 | 0.00000049 | 88,196.00 |
| 12 Abr 2024 | 0.00000063 | 0.00000006 | 10.53% | 0.00000056 | 0.00000066 | 0.00000056 | 410,678.00 |
| 11 Abr 2024 | 0.00000057 | -0.00000006 | -9.52% | 0.00000057 | 0.00000061 | 0.00000057 | 32,466.00 |
| 10 Abr 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000056 | 0.00000070 | 0.00000056 | 151,977.00 |
| 09 Abr 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000062 | 0.00000063 | 0.00000059 | 177,500.00 |
| 08 Abr 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000078 | 0.00000078 | 0.00000061 | 5,264.00 |
| 07 Abr 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000073 | 0.00000080 | 0.00000065 | 40,144.00 |
| 06 Abr 2024 | 0.00000066 | 0.00000007 | 11.86% | 0.00000061 | 0.00000068 | 0.00000060 | 24,550.00 |
| 05 Abr 2024 | 0.00000059 | -0.00000013 | -18.06% | 0.00000064 | 0.00000076 | 0.00000039 | 129,373.00 |
| 04 Abr 2024 | 0.00000072 | 0.00000014 | 24.14% | 0.00000057 | 0.00000072 | 0.00000057 | 33,546.00 |
| 03 Abr 2024 | 0.00000058 | -0.00000011 | -15.94% | 0.00000068 | 0.00000069 | 0.00000055 | 520,725.00 |
| 02 Abr 2024 | 0.00000069 | 0.00 | 0.00% | 0.00000068 | 0.00000085 | 0.00000068 | 217,362.00 |
| 01 Abr 2024 | 0.00000069 | -0.00000010 | -12.66% | 0.00000082 | 0.00000087 | 0.00000069 | 967,383.00 |
| 31 Mar 2024 | 0.00000079 | 0.00000005 | 6.76% | 0.00000074 | 0.00000087 | 0.00000073 | 355,884.00 |
| 30 Mar 2024 | 0.00000074 | -0.00000010 | -11.90% | 0.00000078 | 0.00000083 | 0.00000072 | 962,131.00 |
| 29 Mar 2024 | 0.00000084 | 0.00000009 | 12.00% | 0.00000076 | 0.00000115 | 0.00000068 | 1,233,477.00 |
| 28 Mar 2024 | 0.00000075 | 0.00000016 | 27.12% | 0.00000059 | 0.00000103 | 0.00000054 | 3,043,396.00 |
| 27 Mar 2024 | 0.00000059 | -0.00000009 | -13.24% | 0.00000067 | 0.00000067 | 0.00000055 | 3,633,986.00 |
| 26 Mar 2024 | 0.00000068 | 0.00000009 | 15.25% | 0.00000058 | 0.00000074 | 0.00000057 | 2,564,215.00 |
| 25 Mar 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000057 | 0.00000065 | 0.00000055 | 2,899,418.00 |
| 24 Mar 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000062 | 0.00000054 | 4,257,619.00 |
| 23 Mar 2024 | 0.00000057 | -0.00000006 | -9.52% | 0.00000062 | 0.00000063 | 0.00000054 | 3,896,059.00 |
| 22 Mar 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000063 | 0.00000068 | 0.00000060 | 2,525,600.00 |
| 21 Mar 2024 | 0.00000062 | 0.00000007 | 12.73% | 0.00000055 | 0.00000063 | 0.00000054 | 2,897,593.00 |
| 20 Mar 2024 | 0.00000055 | -0.00000010 | -15.38% | 0.00000065 | 0.00000070 | 0.00000054 | 2,874,795.00 |
| 19 Mar 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000064 | 0.00000067 | 0.00000057 | 2,975,279.00 |
| 18 Mar 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000059 | 0.00000064 | 0.00000057 | 3,382,462.00 |
| 17 Mar 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000062 | 0.00000064 | 0.00000052 | 2,814,772.00 |
| 16 Mar 2024 | 0.00000062 | 0.00000004 | 6.90% | 0.00000058 | 0.00000066 | 0.00000056 | 2,941,542.00 |
| 15 Mar 2024 | 0.00000058 | -0.00000007 | -10.77% | 0.00000065 | 0.00000070 | 0.00000056 | 3,643,800.00 |
| 14 Mar 2024 | 0.00000065 | 0.00000004 | 6.56% | 0.00000061 | 0.00000068 | 0.00000060 | 2,980,574.00 |
| 13 Mar 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000063 | 0.00000064 | 0.00000059 | 3,430,998.00 |
| 12 Mar 2024 | 0.00000064 | 0.00000008 | 14.29% | 0.00000056 | 0.00000064 | 0.00000055 | 3,346,753.00 |
| 11 Mar 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000059 | 0.00000053 | 3,943,983.00 |
| 10 Mar 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000058 | 0.00000052 | 4,497,223.00 |
| 09 Mar 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000058 | 0.00000052 | 3,727,743.00 |
| 08 Mar 2024 | 0.00000056 | 0.00000004 | 7.69% | 0.00000051 | 0.00000056 | 0.00000050 | 3,352,309.00 |
| 07 Mar 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000053 | 0.00000054 | 0.00000050 | 5,236,019.00 |
| 06 Mar 2024 | 0.00000052 | -0.00000005 | -8.77% | 0.00000058 | 0.00000059 | 0.00000052 | 3,287,354.00 |
| 05 Mar 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000060 | 0.00000062 | 0.00000054 | 4,324,427.00 |
| 04 Mar 2024 | 0.00000060 | 0.00 | 0.00% | 0.00000061 | 0.00000068 | 0.00000059 | 2,664,963.00 |
| 03 Mar 2024 | 0.00000060 | -0.00000005 | -7.69% | 0.00000065 | 0.00000069 | 0.00000057 | 3,047,748.00 |
| 02 Mar 2024 | 0.00000065 | 0.00000008 | 14.04% | 0.00000058 | 0.00000070 | 0.00000050 | 3,317,606.00 |
| 01 Mar 2024 | 0.00000057 | 0.00000002 | 3.64% | 0.00000053 | 0.00000064 | 0.00000047 | 3,711,344.00 |
| 29 Feb 2024 | 0.00000055 | 0.00000007 | 14.58% | 0.00000047 | 0.00000058 | 0.00000045 | 4,177,043.00 |
| 28 Feb 2024 | 0.00000048 | 0.00000003 | 6.67% | 0.00000046 | 0.00000056 | 0.00000043 | 4,156,266.00 |
| 27 Feb 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000046 | 0.00000046 | 0.00000041 | 4,775,029.00 |
| 26 Feb 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000048 | 0.00000042 | 5,677,265.00 |
| 25 Feb 2024 | 0.00000044 | -0.00000005 | -10.20% | 0.00000049 | 0.00000050 | 0.00000041 | 5,904,265.00 |
| 24 Feb 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000052 | 0.00000047 | 3,963,417.00 |
| 23 Feb 2024 | 0.00000050 | 0.00000005 | 11.11% | 0.00000045 | 0.00000052 | 0.00000042 | 4,633,476.00 |
| 22 Feb 2024 | 0.00000045 | 0.00000002 | 4.65% | 0.00000043 | 0.00000047 | 0.00000043 | 5,963,691.00 |
| 21 Feb 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000047 | 0.00000042 | 4,203,278.00 |
| 20 Feb 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000051 | 0.00000044 | 5,061,393.00 |
| 19 Feb 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000043 | 9,267,810.00 |
| 18 Feb 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000048 | 0.00000051 | 0.00000044 | 6,692,481.00 |
| 17 Feb 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000047 | 0.00000051 | 0.00000046 | 4,218,370.00 |
| 16 Feb 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000047 | 0.00000048 | 0.00000046 | 3,897,453.00 |
| 15 Feb 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000045 | 0.00000050 | 0.00000044 | 7,328,788.00 |
| 14 Feb 2024 | 0.00000046 | -0.00000006 | -11.54% | 0.00000052 | 0.00000054 | 0.00000045 | 3,615,410.00 |
| 13 Feb 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000056 | 0.00000050 | 6,355,884.00 |
| 12 Feb 2024 | 0.00000053 | -0.00000006 | -10.17% | 0.00000059 | 0.00000060 | 0.00000052 | 4,340,100.00 |
| 11 Feb 2024 | 0.00000059 | 0.00000005 | 9.26% | 0.00000054 | 0.00000065 | 0.00000053 | 3,546,816.00 |
| 10 Feb 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000055 | 0.00000050 | 3,692,976.00 |
| 09 Feb 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000056 | 0.00000063 | 0.00000052 | 3,316,863.00 |
