Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
APEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 1.21 | 0.040 | 3.78% | 1.18 | 1.21 | 1.16 | 5,097.00 |
| 01 May 2024 | 1.16 | -0.050 | -4.20% | 1.17 | 1.21 | 1.10 | 17,314.00 |
| 30 Abr 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0.00 |
| 29 Abr 2024 | 1.22 | -0.100 | -7.25% | 1.29 | 1.29 | 1.21 | 3,888.00 |
| 28 Abr 2024 | 1.31 | 0.040 | 2.99% | 1.30 | 1.35 | 1.30 | 1,413.00 |
| 27 Abr 2024 | 1.27 | 0.010 | 1.03% | 1.35 | 1.35 | 1.22 | 3,002.00 |
| 26 Abr 2024 | 1.26 | -0.010 | -0.94% | 1.25 | 1.26 | 1.25 | 185.00 |
| 25 Abr 2024 | 1.27 | 0.010 | 0.79% | 1.25 | 1.27 | 1.22 | 2,362.00 |
| 24 Abr 2024 | 1.26 | -0.060 | -4.25% | 1.31 | 1.36 | 1.25 | 5,212.00 |
| 23 Abr 2024 | 1.32 | -0.040 | -3.02% | 1.36 | 1.36 | 1.32 | 1,505.00 |
| 22 Abr 2024 | 1.36 | 0.070 | 5.27% | 1.30 | 1.39 | 1.28 | 7,045.00 |
| 21 Abr 2024 | 1.29 | 0.040 | 3.53% | 1.31 | 1.32 | 1.26 | 4,158.00 |
| 20 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| 19 Abr 2024 | 1.25 | 0.060 | 5.24% | 1.23 | 1.27 | 1.16 | 3,202.00 |
| 18 Abr 2024 | 1.18 | -0.010 | -0.75% | 1.19 | 1.21 | 1.17 | 4,584.00 |
| 17 Abr 2024 | 1.19 | -0.030 | -2.37% | 1.19 | 1.22 | 1.14 | 26,389.00 |
| 16 Abr 2024 | 1.22 | 0.040 | 3.47% | 1.19 | 1.22 | 1.14 | 1,763.00 |
| 15 Abr 2024 | 1.18 | -0.050 | -4.14% | 1.22 | 1.28 | 1.15 | 37,738.00 |
| 14 Abr 2024 | 1.23 | -0.390 | -23.90% | 1.15 | 1.27 | 1.11 | 39,845.00 |
| 13 Abr 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 0.00 |
| 12 Abr 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 0.00 |
| 11 Abr 2024 | 1.62 | -0.050 | -2.70% | 1.66 | 1.68 | 1.60 | 14,396.00 |
| 10 Abr 2024 | 1.66 | -0.100 | -5.40% | 1.67 | 1.69 | 1.65 | 8,544.00 |
| 09 Abr 2024 | 1.76 | 0.070 | 4.08% | 1.78 | 1.79 | 1.72 | 11,150.00 |
| 08 Abr 2024 | 1.69 | -0.010 | -0.71% | 1.72 | 1.72 | 1.69 | 1,290.00 |
| 07 Abr 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0.00 |
| 06 Abr 2024 | 1.70 | 0.020 | 1.31% | 1.69 | 1.74 | 1.68 | 7,345.00 |
| 05 Abr 2024 | 1.68 | -0.010 | -0.59% | 1.70 | 1.70 | 1.61 | 13,717.00 |
| 04 Abr 2024 | 1.69 | 0.010 | 0.60% | 1.69 | 1.75 | 1.65 | 8,485.00 |
| 03 Abr 2024 | 1.68 | -0.040 | -2.44% | 1.71 | 1.78 | 1.66 | 6,642.00 |
| 02 Abr 2024 | 1.72 | -0.270 | -13.34% | 1.86 | 1.86 | 1.67 | 34,803.00 |
| 01 Abr 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
| 31 Mar 2024 | 1.99 | 0.020 | 0.86% | 1.98 | 2.02 | 1.98 | 11,047.00 |
| 30 Mar 2024 | 1.97 | -0.040 | -2.18% | 2.01 | 2.01 | 1.97 | 8,394.00 |
| 29 Mar 2024 | 2.01 | -0.020 | -0.93% | 2.05 | 2.07 | 1.98 | 4,592.00 |
| 28 Mar 2024 | 2.03 | 0.030 | 1.65% | 1.97 | 2.03 | 1.96 | 1,838.00 |
| 27 Mar 2024 | 2.00 | -0.070 | -3.33% | 2.08 | 2.11 | 1.96 | 13,738.00 |
| 26 Mar 2024 | 2.07 | 0.010 | 0.53% | 2.07 | 2.14 | 2.02 | 13,472.00 |
| 25 Mar 2024 | 2.06 | 0.080 | 3.94% | 1.98 | 2.08 | 1.98 | 10,825.00 |
| 24 Mar 2024 | 1.98 | 0.070 | 3.88% | 1.92 | 1.99 | 1.88 | 2,444.00 |
| 23 Mar 2024 | 1.91 | 0.050 | 2.86% | 1.86 | 1.93 | 1.86 | 4,045.00 |
| 22 Mar 2024 | 1.85 | -0.050 | -2.42% | 1.90 | 1.94 | 1.82 | 5,175.00 |
| 21 Mar 2024 | 1.90 | -0.030 | -1.45% | 1.91 | 1.94 | 1.85 | 6,690.00 |
| 20 Mar 2024 | 1.93 | -0.060 | -2.92% | 1.81 | 1.94 | 1.71 | 44,279.00 |
| 19 Mar 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
| 18 Mar 2024 | 1.99 | -0.090 | -4.25% | 2.09 | 2.15 | 1.97 | 11,857.00 |
| 17 Mar 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0.00 |
| 16 Mar 2024 | 2.07 | -0.120 | -5.43% | 2.20 | 2.24 | 2.01 | 35,803.00 |
| 15 Mar 2024 | 2.19 | -0.020 | -0.72% | 2.34 | 2.35 | 2.03 | 48,484.00 |
| 14 Mar 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0.00 |
| 13 Mar 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0.00 |
| 12 Mar 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0.00 |
| 11 Mar 2024 | 2.21 | -0.100 | -4.50% | 2.30 | 2.31 | 2.15 | 13,028.00 |
| 10 Mar 2024 | 2.31 | 0.130 | 5.76% | 2.29 | 2.45 | 2.27 | 25,555.00 |
| 09 Mar 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
| 08 Mar 2024 | 2.19 | -0.060 | -2.84% | 2.22 | 2.26 | 2.03 | 32,716.00 |
| 07 Mar 2024 | 2.25 | 0.210 | 10.29% | 2.22 | 2.25 | 2.14 | 20,331.00 |
| 06 Mar 2024 | 2.04 | -0.050 | -2.35% | 2.09 | 2.09 | 2.04 | 10,730.00 |
| 05 Mar 2024 | 2.09 | -0.140 | -6.24% | 2.35 | 2.40 | 1.96 | 55,973.00 |
| 04 Mar 2024 | 2.23 | 0.290 | 14.85% | 2.23 | 2.28 | 2.19 | 19,589.00 |
| 03 Mar 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0.00 |
| 02 Mar 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0.00 |
| 01 Mar 2024 | 1.94 | 0.030 | 1.78% | 1.92 | 2.00 | 1.91 | 6,582.00 |
| 29 Feb 2024 | 1.91 | -0.040 | -2.01% | 1.85 | 2.04 | 1.84 | 50,484.00 |
| 28 Feb 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
| 27 Feb 2024 | 1.95 | -0.040 | -2.21% | 1.98 | 2.06 | 1.91 | 24,363.00 |
| 26 Feb 2024 | 1.99 | 0.200 | 11.43% | 1.85 | 2.08 | 1.81 | 56,225.00 |
| 25 Feb 2024 | 1.79 | 0.070 | 4.20% | 1.76 | 1.80 | 1.75 | 16,019.00 |
| 24 Feb 2024 | 1.71 | 0.030 | 1.48% | 1.66 | 1.74 | 1.65 | 19,927.00 |
| 23 Feb 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
| 22 Feb 2024 | 1.69 | -0.080 | -4.47% | 1.72 | 1.72 | 1.65 | 1,219.00 |
| 21 Feb 2024 | 1.77 | -0.080 | -4.54% | 1.84 | 1.84 | 1.77 | 2,567.00 |
| 20 Feb 2024 | 1.85 | 0.130 | 7.62% | 1.72 | 1.90 | 1.69 | 16,909.00 |
| 19 Feb 2024 | 1.72 | 0.00 | -0.12% | 1.74 | 1.77 | 1.68 | 25,172.00 |
| 18 Feb 2024 | 1.72 | 0.080 | 4.62% | 1.66 | 1.75 | 1.62 | 3,448.00 |
| 17 Feb 2024 | 1.65 | 0.00 | 0.30% | 1.68 | 1.68 | 1.57 | 6,248.00 |
| 16 Feb 2024 | 1.64 | 0.050 | 3.47% | 1.60 | 1.65 | 1.59 | 3,492.00 |
| 15 Feb 2024 | 1.59 | 0.110 | 7.38% | 1.57 | 1.68 | 1.54 | 10,929.00 |
| 14 Feb 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0.00 |
| 13 Feb 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0.00 |
| 12 Feb 2024 | 1.48 | 0.030 | 2.07% | 1.42 | 1.49 | 1.42 | 9,761.00 |
| 11 Feb 2024 | 1.45 | 0.010 | 0.98% | 1.44 | 1.47 | 1.44 | 1,193.00 |
| 10 Feb 2024 | 1.43 | 0.010 | 0.70% | 1.43 | 1.45 | 1.41 | 2,811.00 |
| 09 Feb 2024 | 1.42 | 0.020 | 1.50% | 1.42 | 1.44 | 1.39 | 7,906.00 |
| 08 Feb 2024 | 1.40 | 0.020 | 1.82% | 1.40 | 1.41 | 1.38 | 6,775.00 |
| 07 Feb 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
| 06 Feb 2024 | 1.38 | 0.020 | 1.40% | 1.37 | 1.38 | 1.37 | 1,232.00 |
| 05 Feb 2024 | 1.36 | -0.030 | -1.88% | 1.36 | 1.36 | 1.33 | 2,453.00 |
| 04 Feb 2024 | 1.38 | -0.040 | -2.95% | 1.40 | 1.40 | 1.38 | 7.00 |
| 03 Feb 2024 | 1.43 | -0.080 | -5.37% | 1.42 | 1.43 | 1.42 | 42.00 |
