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.
APTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.002787 | -0.000057 | -2.00% | 0.002845 | 0.002853 | 0.002755 | 1,486.00 |
| 16 May 2024 | 0.002843 | 0.000034 | 1.21% | 0.002804 | 0.002852 | 0.002756 | 981.00 |
| 15 May 2024 | 0.00281 | 0.000107 | 3.96% | 0.002705 | 0.002834 | 0.002694 | 663.00 |
| 14 May 2024 | 0.002703 | -0.000078 | -2.81% | 0.00277 | 0.002793 | 0.002693 | 317.00 |
| 13 May 2024 | 0.00278 | -0.000074 | -2.59% | 0.002853 | 0.002868 | 0.002747 | 781.00 |
| 12 May 2024 | 0.002855 | -0.00003 | -1.04% | 0.00288 | 0.002886 | 0.002851 | 327.00 |
| 11 May 2024 | 0.002884 | -0.000019 | -0.65% | 0.002911 | 0.002916 | 0.002874 | 152.00 |
| 10 May 2024 | 0.002904 | 0.00000200 | 0.07% | 0.002901 | 0.002934 | 0.002892 | 417.00 |
| 09 May 2024 | 0.002902 | 0.000019 | 0.66% | 0.00288 | 0.00291 | 0.002838 | 831.00 |
| 08 May 2024 | 0.002883 | -0.000033 | -1.13% | 0.002907 | 0.002907 | 0.002851 | 675.00 |
| 07 May 2024 | 0.002916 | -0.000017 | -0.58% | 0.002937 | 0.002951 | 0.0029 | 204.00 |
| 06 May 2024 | 0.002933 | -0.000012 | -0.41% | 0.002946 | 0.002983 | 0.002922 | 824.00 |
| 05 May 2024 | 0.002946 | 0.000014 | 0.48% | 0.002925 | 0.002946 | 0.00288 | 756.00 |
| 04 May 2024 | 0.002931 | 0.00000800 | 0.27% | 0.002926 | 0.002948 | 0.002902 | 362.00 |
| 03 May 2024 | 0.002924 | -0.000046 | -1.55% | 0.002979 | 0.003021 | 0.002921 | 575.00 |
| 02 May 2024 | 0.00297 | -0.00004 | -1.33% | 0.002994 | 0.002994 | 0.002905 | 1,550.00 |
| 01 May 2024 | 0.003009 | 0.000109 | 3.75% | 0.00289 | 0.003009 | 0.002841 | 3,804.00 |
| 30 Abr 2024 | 0.002901 | 0.000068 | 2.40% | 0.002833 | 0.002902 | 0.00276 | 902.00 |
| 29 Abr 2024 | 0.002832 | 0.000076 | 2.76% | 0.002751 | 0.002892 | 0.002745 | 520.00 |
| 28 Abr 2024 | 0.002756 | 0.00001 | 0.36% | 0.002772 | 0.002784 | 0.002729 | 499.00 |
| 27 Abr 2024 | 0.002746 | -0.000084 | -2.97% | 0.002832 | 0.002856 | 0.002746 | 441.00 |
| 26 Abr 2024 | 0.00283 | -0.000031 | -1.08% | 0.002858 | 0.002875 | 0.002808 | 288.00 |
| 25 Abr 2024 | 0.002861 | -0.000048 | -1.65% | 0.002914 | 0.002914 | 0.002832 | 1,374.00 |
| 24 Abr 2024 | 0.002909 | -0.000124 | -4.09% | 0.003037 | 0.003053 | 0.002909 | 208.00 |
| 23 Abr 2024 | 0.003033 | -0.000152 | -4.77% | 0.00318 | 0.003194 | 0.003022 | 150.00 |
| 22 Abr 2024 | 0.003185 | 0.000032 | 1.01% | 0.00318 | 0.003232 | 0.003152 | 342.00 |
| 21 Abr 2024 | 0.003153 | -0.000091 | -2.81% | 0.003236 | 0.003249 | 0.003105 | 265.00 |
| 20 Abr 2024 | 0.003244 | 0.000155 | 5.01% | 0.00308 | 0.003246 | 0.003073 | 699.00 |
| 19 Abr 2024 | 0.003089 | -0.00000022 | -0.01% | 0.003094 | 0.003107 | 0.003003 | 1,392.00 |
| 18 Abr 2024 | 0.003089 | 0.000018 | 0.59% | 0.003063 | 0.003185 | 0.00298 | 1,530.00 |
| 17 Abr 2024 | 0.003071 | 0.000064 | 2.13% | 0.003001 | 0.003173 | 0.002964 | 545.00 |
| 16 Abr 2024 | 0.003007 | 0.000062 | 2.11% | 0.002946 | 0.003027 | 0.002858 | 882.00 |
| 15 Abr 2024 | 0.002945 | -0.000115 | -3.76% | 0.003022 | 0.003066 | 0.002908 | 2,113.00 |
| 14 Abr 2024 | 0.00306 | 0.00017 | 5.89% | 0.002907 | 0.003082 | 0.002885 | 5,453.00 |
| 13 Abr 2024 | 0.00289 | -0.000167 | -5.46% | 0.00302 | 0.003148 | 0.002628 | 5,795.00 |
| 12 Abr 2024 | 0.003057 | -0.000315 | -9.34% | 0.003393 | 0.003452 | 0.002866 | 2,895.00 |
| 11 Abr 2024 | 0.003372 | -0.000078 | -2.26% | 0.003439 | 0.003472 | 0.003366 | 757.00 |
| 10 Abr 2024 | 0.003451 | -0.000185 | -5.09% | 0.003629 | 0.003629 | 0.003393 | 1,477.00 |
| 09 Abr 2024 | 0.003635 | -0.000232 | -6.00% | 0.003856 | 0.003856 | 0.003635 | 504.00 |
| 08 Abr 2024 | 0.003867 | -0.000078 | -1.98% | 0.003943 | 0.003967 | 0.003821 | 1,435.00 |
| 07 Abr 2024 | 0.003945 | 0.00000400 | 0.10% | 0.003927 | 0.004073 | 0.003923 | 424.00 |
| 06 Abr 2024 | 0.003941 | -0.000016 | -0.40% | 0.003952 | 0.00404 | 0.003886 | 1,000.00 |
| 05 Abr 2024 | 0.003958 | -0.000284 | -6.70% | 0.004246 | 0.004246 | 0.003881 | 291.00 |
| 04 Abr 2024 | 0.004241 | -0.000042 | -0.98% | 0.004268 | 0.004328 | 0.004203 | 512.00 |
| 03 Abr 2024 | 0.004284 | -0.000204 | -4.55% | 0.00448 | 0.004492 | 0.004207 | 1,460.00 |
| 02 Abr 2024 | 0.004488 | -0.000297 | -6.21% | 0.004766 | 0.004766 | 0.004484 | 2,632.00 |
| 01 Abr 2024 | 0.004785 | 0.000115 | 2.45% | 0.004676 | 0.005101 | 0.004629 | 2,948.00 |
| 31 Mar 2024 | 0.004671 | -0.000061 | -1.29% | 0.004734 | 0.004734 | 0.004535 | 490.00 |
| 30 Mar 2024 | 0.004732 | -0.000177 | -3.61% | 0.004897 | 0.005045 | 0.004732 | 450.00 |
| 29 Mar 2024 | 0.004909 | 0.000052 | 1.07% | 0.00485 | 0.004918 | 0.004773 | 140.00 |
| 28 Mar 2024 | 0.004857 | -0.000219 | -4.31% | 0.005052 | 0.005202 | 0.004763 | 1,185.00 |
| 27 Mar 2024 | 0.005076 | 0.000049 | 0.97% | 0.005028 | 0.005274 | 0.004953 | 3,186.00 |
| 26 Mar 2024 | 0.005027 | 0.000226 | 4.70% | 0.004835 | 0.005389 | 0.004724 | 2,259.00 |
| 25 Mar 2024 | 0.004801 | 0.000061 | 1.29% | 0.00473 | 0.004804 | 0.004489 | 1,211.00 |
| 24 Mar 2024 | 0.00474 | -0.00006 | -1.25% | 0.004842 | 0.005024 | 0.004717 | 843.00 |
| 23 Mar 2024 | 0.0048 | -0.000116 | -2.36% | 0.004878 | 0.004878 | 0.004638 | 733.00 |
| 22 Mar 2024 | 0.004916 | 0.000628 | 14.64% | 0.004294 | 0.005056 | 0.004248 | 1,892.00 |
| 21 Mar 2024 | 0.004288 | -0.000146 | -3.29% | 0.004479 | 0.004641 | 0.004221 | 1,319.00 |
| 20 Mar 2024 | 0.004434 | -0.000386 | -8.01% | 0.004893 | 0.004912 | 0.004352 | 2,670.00 |
| 19 Mar 2024 | 0.00482 | 0.000675 | 16.29% | 0.004087 | 0.005085 | 0.003995 | 4,366.00 |
| 18 Mar 2024 | 0.004145 | 0.0003 | 7.79% | 0.003843 | 0.004338 | 0.00383 | 3,009.00 |
| 17 Mar 2024 | 0.003846 | 0.000079 | 2.10% | 0.003772 | 0.004435 | 0.003768 | 2,041.00 |
| 16 Mar 2024 | 0.003767 | -0.000263 | -6.53% | 0.004042 | 0.00419 | 0.003634 | 2,409.00 |
| 15 Mar 2024 | 0.004029 | 0.000334 | 9.03% | 0.003684 | 0.004053 | 0.003396 | 3,560.00 |
| 14 Mar 2024 | 0.003696 | 0.000411 | 12.50% | 0.003285 | 0.003735 | 0.003285 | 3,925.00 |
| 13 Mar 2024 | 0.003285 | -0.000077 | -2.29% | 0.003358 | 0.003397 | 0.003241 | 1,821.00 |
| 12 Mar 2024 | 0.003362 | 0.000051 | 1.54% | 0.00331 | 0.003389 | 0.00326 | 1,410.00 |
| 11 Mar 2024 | 0.003311 | 0.000038 | 1.16% | 0.003272 | 0.003364 | 0.003222 | 1,594.00 |
| 10 Mar 2024 | 0.003273 | -0.000101 | -2.99% | 0.00337 | 0.003403 | 0.003228 | 1,451.00 |
| 09 Mar 2024 | 0.003374 | -0.000032 | -0.94% | 0.003405 | 0.00351 | 0.00336 | 1,033.00 |
| 08 Mar 2024 | 0.003406 | -0.000038 | -1.10% | 0.003438 | 0.003471 | 0.003258 | 1,815.00 |
| 07 Mar 2024 | 0.003444 | -0.000129 | -3.61% | 0.003588 | 0.003641 | 0.003395 | 2,098.00 |
| 06 Mar 2024 | 0.003573 | -0.000323 | -8.29% | 0.003829 | 0.003878 | 0.003413 | 2,989.00 |
| 05 Mar 2024 | 0.003897 | 0.000551 | 16.47% | 0.003332 | 0.003952 | 0.003267 | 7,474.00 |
| 04 Mar 2024 | 0.003346 | -0.00000100 | -0.03% | 0.003326 | 0.003601 | 0.003277 | 2,617.00 |
| 03 Mar 2024 | 0.003347 | -0.00019 | -5.37% | 0.003549 | 0.003623 | 0.003208 | 2,179.00 |
| 02 Mar 2024 | 0.003537 | 0.00008 | 2.31% | 0.003452 | 0.003577 | 0.003367 | 1,740.00 |
| 01 Mar 2024 | 0.003456 | -0.00007 | -1.99% | 0.003509 | 0.00353 | 0.003364 | 2,282.00 |
| 29 Feb 2024 | 0.003526 | -0.000142 | -3.87% | 0.00359 | 0.003861 | 0.003383 | 3,418.00 |
| 28 Feb 2024 | 0.003668 | 0.000598 | 19.48% | 0.003067 | 0.00384 | 0.003049 | 7,841.00 |
| 27 Feb 2024 | 0.00307 | -0.000119 | -3.73% | 0.003194 | 0.003202 | 0.003028 | 3,240.00 |
| 26 Feb 2024 | 0.003189 | 0.000091 | 2.94% | 0.003108 | 0.003271 | 0.003072 | 1,380.00 |
| 25 Feb 2024 | 0.003098 | -0.000063 | -1.99% | 0.00316 | 0.003176 | 0.003079 | 1,268.00 |
| 24 Feb 2024 | 0.003162 | 0.000044 | 1.41% | 0.00312 | 0.003202 | 0.003108 | 1,031.00 |
| 23 Feb 2024 | 0.003118 | 0.00001 | 0.32% | 0.003106 | 0.003134 | 0.003063 | 744.00 |
| 22 Feb 2024 | 0.003108 | 0.00000600 | 0.19% | 0.003109 | 0.003144 | 0.003074 | 933.00 |
| 21 Feb 2024 | 0.003102 | -0.000092 | -2.88% | 0.003195 | 0.003269 | 0.003094 | 982.00 |
| 20 Feb 2024 | 0.003194 | -0.000241 | -7.02% | 0.003435 | 0.00346 | 0.003141 | 1,050.00 |
| 19 Feb 2024 | 0.003435 | 0.000065 | 1.93% | 0.003366 | 0.003521 | 0.003365 | 1,099.00 |
| 18 Feb 2024 | 0.00337 | -0.000116 | -3.33% | 0.003478 | 0.003495 | 0.003365 | 1,076.00 |
| 17 Feb 2024 | 0.003485 | -0.00001 | -0.29% | 0.003499 | 0.003506 | 0.003387 | 1,259.00 |
