Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
APEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.30 | 0.00 | 0.32% | 1.30 | 1.33 | 1.28 | 47,967.00 |
| 20 May 2024 | 1.29 | 0.100 | 8.79% | 1.18 | 1.30 | 1.17 | 137,222.00 |
| 19 May 2024 | 1.19 | -0.070 | -5.31% | 1.26 | 1.27 | 1.18 | 43,207.00 |
| 18 May 2024 | 1.26 | 0.00 | 0.01% | 1.25 | 1.26 | 1.23 | 25,029.00 |
| 17 May 2024 | 1.26 | 0.040 | 3.64% | 1.21 | 1.27 | 1.19 | 46,260.00 |
| 16 May 2024 | 1.21 | -0.010 | -0.48% | 1.22 | 1.24 | 1.17 | 50,657.00 |
| 15 May 2024 | 1.22 | 0.080 | 7.16% | 1.13 | 1.23 | 1.13 | 60,782.00 |
| 14 May 2024 | 1.14 | -0.040 | -3.21% | 1.17 | 1.18 | 1.13 | 72,171.00 |
| 13 May 2024 | 1.18 | -0.020 | -2.00% | 1.20 | 1.21 | 1.14 | 55,679.00 |
| 12 May 2024 | 1.20 | -0.010 | -0.75% | 1.21 | 1.23 | 1.19 | 35,775.00 |
| 11 May 2024 | 1.21 | -0.010 | -0.81% | 1.22 | 1.23 | 1.21 | 9,281.00 |
| 10 May 2024 | 1.22 | -0.060 | -4.95% | 1.29 | 1.30 | 1.21 | 40,843.00 |
| 09 May 2024 | 1.28 | 0.080 | 6.23% | 1.22 | 1.29 | 1.21 | 61,398.00 |
| 08 May 2024 | 1.21 | -0.030 | -2.10% | 1.23 | 1.24 | 1.19 | 243,997.00 |
| 07 May 2024 | 1.23 | -0.020 | -1.76% | 1.25 | 1.31 | 1.23 | 53,801.00 |
| 06 May 2024 | 1.25 | -0.010 | -0.50% | 1.26 | 1.32 | 1.24 | 36,247.00 |
| 05 May 2024 | 1.26 | 0.020 | 1.79% | 1.24 | 1.27 | 1.21 | 33,874.00 |
| 04 May 2024 | 1.24 | -0.010 | -0.95% | 1.24 | 1.26 | 1.24 | 18,355.00 |
| 03 May 2024 | 1.25 | 0.050 | 3.75% | 1.20 | 1.25 | 1.20 | 22,972.00 |
| 02 May 2024 | 1.21 | 0.030 | 2.71% | 1.17 | 1.21 | 1.15 | 126,562.00 |
| 01 May 2024 | 1.17 | 0.010 | 0.51% | 1.17 | 1.21 | 1.09 | 148,750.00 |
| 30 Abr 2024 | 1.17 | -0.070 | -5.45% | 1.23 | 1.25 | 1.13 | 566,667.00 |
| 29 Abr 2024 | 1.23 | -0.040 | -3.10% | 1.28 | 1.29 | 1.20 | 63,367.00 |
| 28 Abr 2024 | 1.27 | 0.00 | 0.16% | 1.27 | 1.34 | 1.27 | 165,572.00 |
| 27 Abr 2024 | 1.27 | -0.110 | -8.16% | 1.38 | 1.38 | 1.22 | 199,202.00 |
| 26 Abr 2024 | 1.39 | 0.110 | 8.93% | 1.27 | 1.45 | 1.24 | 149,127.00 |
| 25 Abr 2024 | 1.27 | 0.030 | 2.19% | 1.24 | 1.29 | 1.21 | 38,512.00 |
| 24 Abr 2024 | 1.24 | -0.070 | -5.45% | 1.32 | 1.36 | 1.23 | 52,517.00 |
| 23 Abr 2024 | 1.32 | -0.030 | -1.98% | 1.34 | 1.36 | 1.31 | 21,440.00 |
| 22 Abr 2024 | 1.34 | 0.050 | 4.09% | 1.29 | 1.36 | 1.28 | 51,468.00 |
| 21 Abr 2024 | 1.29 | -0.030 | -1.92% | 1.31 | 1.32 | 1.26 | 23,618.00 |
| 20 Abr 2024 | 1.32 | 0.090 | 6.94% | 1.22 | 1.32 | 1.21 | 98,535.00 |
| 19 Abr 2024 | 1.23 | -0.020 | -1.79% | 1.24 | 1.27 | 1.16 | 150,315.00 |
| 18 Abr 2024 | 1.25 | 0.070 | 5.81% | 1.18 | 1.26 | 1.16 | 52,192.00 |
| 17 Abr 2024 | 1.18 | -0.020 | -1.51% | 1.20 | 1.22 | 1.14 | 77,353.00 |
| 16 Abr 2024 | 1.20 | 0.020 | 1.49% | 1.18 | 1.22 | 1.12 | 71,321.00 |
| 15 Abr 2024 | 1.18 | -0.050 | -3.90% | 1.23 | 1.27 | 1.14 | 256,057.00 |
| 14 Abr 2024 | 1.23 | 0.080 | 6.59% | 1.15 | 1.24 | 1.11 | 319,125.00 |
| 13 Abr 2024 | 1.16 | -0.150 | -11.65% | 1.30 | 1.32 | 1.08 | 508,855.00 |
| 12 Abr 2024 | 1.31 | -0.310 | -19.06% | 1.63 | 1.65 | 1.05 | 457,392.00 |
| 11 Abr 2024 | 1.62 | -0.040 | -2.49% | 1.66 | 1.68 | 1.61 | 34,804.00 |
| 10 Abr 2024 | 1.66 | -0.020 | -1.43% | 1.69 | 1.69 | 1.58 | 78,054.00 |
| 09 Abr 2024 | 1.68 | -0.130 | -7.06% | 1.80 | 1.80 | 1.68 | 96,092.00 |
| 08 Abr 2024 | 1.81 | 0.090 | 5.11% | 1.72 | 1.82 | 1.68 | 127,068.00 |
| 07 Abr 2024 | 1.72 | 0.010 | 0.65% | 1.71 | 1.74 | 1.69 | 15,837.00 |
| 06 Abr 2024 | 1.71 | 0.040 | 2.41% | 1.66 | 1.72 | 1.65 | 15,069.00 |
| 05 Abr 2024 | 1.67 | -0.030 | -1.60% | 1.69 | 1.70 | 1.60 | 66,300.00 |
| 04 Abr 2024 | 1.70 | 0.020 | 0.98% | 1.68 | 1.75 | 1.65 | 54,285.00 |
| 03 Abr 2024 | 1.68 | -0.040 | -2.27% | 1.72 | 1.78 | 1.65 | 147,266.00 |
| 02 Abr 2024 | 1.72 | -0.170 | -8.86% | 1.88 | 1.88 | 1.70 | 179,399.00 |
| 01 Abr 2024 | 1.89 | -0.120 | -6.08% | 2.01 | 2.01 | 1.83 | 352,621.00 |
| 31 Mar 2024 | 2.01 | 0.040 | 1.88% | 1.98 | 2.03 | 1.97 | 93,460.00 |
| 30 Mar 2024 | 1.97 | -0.040 | -2.13% | 2.01 | 2.02 | 1.97 | 596,181.00 |
| 29 Mar 2024 | 2.01 | -0.030 | -1.65% | 2.05 | 2.07 | 1.98 | 155,259.00 |
| 28 Mar 2024 | 2.05 | 0.060 | 2.94% | 2.00 | 2.06 | 1.96 | 95,344.00 |
| 27 Mar 2024 | 1.99 | -0.080 | -3.87% | 2.07 | 2.11 | 1.96 | 148,003.00 |
| 26 Mar 2024 | 2.07 | 0.020 | 0.83% | 2.06 | 2.14 | 2.02 | 222,887.00 |
| 25 Mar 2024 | 2.05 | 0.070 | 3.55% | 1.99 | 2.08 | 1.97 | 139,252.00 |
| 24 Mar 2024 | 1.98 | 0.090 | 4.50% | 1.89 | 1.99 | 1.87 | 52,813.00 |
| 23 Mar 2024 | 1.90 | 0.030 | 1.78% | 1.86 | 1.94 | 1.85 | 24,953.00 |
| 22 Mar 2024 | 1.86 | -0.040 | -2.21% | 1.90 | 1.95 | 1.80 | 40,517.00 |
| 21 Mar 2024 | 1.91 | -0.020 | -0.94% | 1.91 | 1.95 | 1.85 | 79,807.00 |
| 20 Mar 2024 | 1.92 | 0.120 | 6.84% | 1.80 | 1.95 | 1.71 | 158,168.00 |
| 19 Mar 2024 | 1.80 | -0.190 | -9.61% | 1.99 | 2.02 | 1.73 | 170,527.00 |
| 18 Mar 2024 | 1.99 | -0.100 | -4.95% | 2.10 | 2.15 | 1.95 | 175,424.00 |
| 17 Mar 2024 | 2.10 | 0.030 | 1.21% | 2.08 | 2.13 | 1.94 | 133,200.00 |
| 16 Mar 2024 | 2.07 | -0.120 | -5.63% | 2.20 | 2.24 | 2.01 | 139,905.00 |
| 15 Mar 2024 | 2.20 | -0.130 | -5.64% | 2.33 | 2.35 | 2.01 | 292,390.00 |
| 14 Mar 2024 | 2.33 | -0.100 | -4.15% | 2.42 | 2.43 | 2.19 | 224,206.00 |
| 13 Mar 2024 | 2.43 | 0.140 | 6.14% | 2.28 | 2.67 | 2.27 | 266,082.00 |
| 12 Mar 2024 | 2.29 | -0.040 | -1.77% | 2.33 | 2.35 | 2.10 | 97,114.00 |
| 11 Mar 2024 | 2.33 | 0.040 | 1.64% | 2.29 | 2.35 | 2.14 | 313,669.00 |
| 10 Mar 2024 | 2.29 | 0.010 | 0.54% | 2.29 | 2.45 | 2.19 | 224,612.00 |
| 09 Mar 2024 | 2.28 | 0.090 | 4.08% | 2.19 | 2.37 | 2.16 | 197,584.00 |
| 08 Mar 2024 | 2.19 | -0.020 | -1.12% | 2.22 | 2.26 | 2.03 | 146,179.00 |
| 07 Mar 2024 | 2.21 | 0.00 | 0.14% | 2.21 | 2.25 | 2.14 | 83,588.00 |
| 06 Mar 2024 | 2.21 | 0.110 | 5.20% | 2.09 | 2.22 | 1.98 | 115,616.00 |
| 05 Mar 2024 | 2.10 | -0.260 | -11.18% | 2.35 | 2.38 | 1.81 | 415,989.00 |
| 04 Mar 2024 | 2.37 | 0.140 | 6.34% | 2.24 | 2.50 | 2.14 | 328,747.00 |
| 03 Mar 2024 | 2.22 | -0.070 | -2.94% | 2.29 | 2.39 | 1.96 | 216,590.00 |
| 02 Mar 2024 | 2.29 | 0.180 | 8.65% | 2.12 | 2.50 | 2.06 | 287,498.00 |
| 01 Mar 2024 | 2.11 | 0.210 | 10.76% | 1.91 | 2.13 | 1.91 | 138,376.00 |
| 29 Feb 2024 | 1.90 | 0.040 | 2.37% | 1.86 | 2.04 | 1.83 | 209,489.00 |
| 28 Feb 2024 | 1.86 | -0.080 | -4.28% | 1.94 | 2.00 | 1.66 | 325,535.00 |
| 27 Feb 2024 | 1.94 | -0.040 | -2.23% | 1.99 | 2.06 | 1.91 | 141,105.00 |
| 26 Feb 2024 | 1.99 | 0.140 | 7.84% | 1.84 | 2.08 | 1.81 | 285,772.00 |
| 25 Feb 2024 | 1.84 | 0.080 | 4.25% | 1.76 | 1.85 | 1.75 | 61,303.00 |
| 24 Feb 2024 | 1.77 | 0.110 | 6.40% | 1.66 | 1.77 | 1.64 | 105,199.00 |
| 23 Feb 2024 | 1.66 | -0.030 | -1.70% | 1.69 | 1.70 | 1.62 | 72,970.00 |
| 22 Feb 2024 | 1.69 | -0.020 | -1.31% | 1.72 | 1.75 | 1.65 | 360,144.00 |
