Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.APTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 8.59 | -0.200 | -2.31% | 8.77 | 8.81 | 8.49 | 71,108.00 |
| 07 May 2024 | 8.80 | -0.200 | -2.19% | 8.99 | 9.14 | 8.76 | 66,102.00 |
| 06 May 2024 | 8.99 | -0.250 | -2.69% | 9.24 | 9.58 | 8.99 | 64,973.00 |
| 05 May 2024 | 9.24 | 0.120 | 1.30% | 9.12 | 9.30 | 8.94 | 44,126.00 |
| 04 May 2024 | 9.12 | 0.040 | 0.44% | 9.06 | 9.30 | 8.99 | 65,253.00 |
| 03 May 2024 | 9.08 | 0.240 | 2.70% | 8.86 | 9.18 | 8.79 | 66,142.00 |
| 02 May 2024 | 8.85 | -0.130 | -1.41% | 8.93 | 8.96 | 8.47 | 69,426.00 |
| 01 May 2024 | 8.97 | 0.250 | 2.92% | 8.76 | 8.98 | 8.16 | 77,078.00 |
| 30 Abr 2024 | 8.72 | -0.400 | -4.42% | 9.11 | 9.28 | 8.14 | 69,147.00 |
| 29 Abr 2024 | 9.12 | 0.160 | 1.84% | 8.99 | 9.20 | 8.79 | 60,494.00 |
| 28 Abr 2024 | 8.96 | -0.070 | -0.83% | 9.00 | 9.23 | 8.94 | 37,929.00 |
| 27 Abr 2024 | 9.03 | 0.180 | 2.00% | 8.85 | 9.11 | 8.50 | 45,567.00 |
| 26 Abr 2024 | 8.85 | -0.190 | -2.05% | 9.03 | 9.11 | 8.75 | 42,570.00 |
| 25 Abr 2024 | 9.04 | -0.100 | -1.12% | 9.13 | 9.24 | 8.76 | 57,913.00 |
| 24 Abr 2024 | 9.14 | -0.630 | -6.44% | 9.77 | 10.01 | 9.07 | 72,389.00 |
| 23 Abr 2024 | 9.77 | -0.420 | -4.11% | 10.17 | 10.29 | 9.68 | 66,892.00 |
| 22 Abr 2024 | 10.19 | 0.190 | 1.87% | 10.01 | 10.40 | 9.88 | 64,129.00 |
| 21 Abr 2024 | 10.00 | -0.220 | -2.12% | 10.24 | 10.28 | 9.67 | 39,713.00 |
| 20 Abr 2024 | 10.22 | 0.800 | 8.53% | 9.41 | 10.29 | 9.28 | 60,184.00 |
| 19 Abr 2024 | 9.42 | -0.060 | -0.64% | 9.49 | 9.69 | 8.61 | 67,744.00 |
| 18 Abr 2024 | 9.48 | 0.310 | 3.38% | 9.10 | 9.62 | 8.82 | 75,983.00 |
| 17 Abr 2024 | 9.17 | -0.090 | -0.97% | 9.25 | 9.64 | 8.88 | 76,133.00 |
| 16 Abr 2024 | 9.26 | 0.130 | 1.39% | 9.13 | 9.38 | 8.59 | 88,909.00 |
| 15 Abr 2024 | 9.13 | -0.440 | -4.61% | 9.56 | 9.95 | 8.87 | 132,806.00 |
| 14 Abr 2024 | 9.57 | 0.770 | 8.76% | 8.78 | 9.76 | 8.47 | 153,530.00 |
| 13 Abr 2024 | 8.80 | -1.00 | -10.21% | 9.72 | 10.40 | 7.85 | 152,601.00 |
| 12 Abr 2024 | 9.80 | -2.04 | -17.21% | 11.84 | 12.21 | 8.25 | 104,908.00 |
| 11 Abr 2024 | 11.84 | -0.380 | -3.09% | 12.21 | 12.53 | 11.73 | 104,075.00 |
| 10 Abr 2024 | 12.22 | -0.540 | -4.24% | 12.73 | 12.81 | 11.64 | 95,518.00 |
| 09 Abr 2024 | 12.76 | -1.50 | -10.49% | 14.25 | 14.29 | 12.68 | 102,038.00 |
| 08 Abr 2024 | 14.25 | 0.610 | 4.51% | 13.63 | 14.40 | 13.24 | 93,133.00 |
| 07 Abr 2024 | 13.64 | 0.420 | 3.15% | 13.21 | 13.83 | 13.10 | 66,592.00 |
| 06 Abr 2024 | 13.22 | 0.070 | 0.53% | 13.14 | 13.52 | 12.89 | 56,458.00 |
| 05 Abr 2024 | 13.15 | -0.990 | -6.98% | 14.16 | 14.16 | 12.61 | 85,081.00 |
| 04 Abr 2024 | 14.14 | -0.050 | -0.38% | 14.13 | 14.73 | 13.86 | 58,645.00 |
| 03 Abr 2024 | 14.19 | -0.460 | -3.13% | 14.62 | 14.94 | 13.75 | 98,721.00 |
| 02 Abr 2024 | 14.65 | -2.17 | -12.88% | 16.56 | 16.57 | 14.65 | 88,381.00 |
| 01 Abr 2024 | 16.82 | -0.190 | -1.10% | 17.05 | 17.89 | 16.42 | 93,496.00 |
| 31 Mar 2024 | 17.00 | 0.390 | 2.35% | 16.59 | 17.09 | 16.39 | 38,215.00 |
| 30 Mar 2024 | 16.61 | -0.620 | -3.57% | 17.21 | 17.70 | 16.53 | 44,685.00 |
| 29 Mar 2024 | 17.23 | -0.110 | -0.63% | 17.31 | 17.39 | 16.77 | 37,183.00 |
| 28 Mar 2024 | 17.34 | -0.350 | -1.98% | 17.68 | 18.29 | 16.91 | 77,816.00 |
| 27 Mar 2024 | 17.69 | -0.380 | -2.08% | 18.00 | 18.87 | 17.45 | 115,158.00 |
| 26 Mar 2024 | 18.06 | 0.750 | 4.32% | 17.43 | 19.30 | 17.00 | 144,266.00 |
| 25 Mar 2024 | 17.32 | 0.990 | 6.05% | 16.24 | 17.38 | 15.83 | 142,960.00 |
| 24 Mar 2024 | 16.33 | 0.190 | 1.19% | 16.15 | 16.80 | 15.84 | 133,549.00 |
| 23 Mar 2024 | 16.14 | -0.130 | -0.82% | 16.11 | 16.33 | 15.48 | 135,840.00 |
| 22 Mar 2024 | 16.27 | 1.22 | 8.11% | 15.22 | 16.95 | 14.80 | 155,703.00 |
| 21 Mar 2024 | 15.05 | -0.430 | -2.79% | 16.10 | 16.26 | 14.78 | 150,233.00 |
| 20 Mar 2024 | 15.48 | 0.140 | 0.89% | 15.54 | 15.88 | 14.06 | 149,633.00 |
| 19 Mar 2024 | 15.34 | 0.950 | 6.60% | 14.31 | 16.67 | 13.60 | 148,468.00 |
| 18 Mar 2024 | 14.39 | 0.390 | 2.82% | 13.87 | 15.33 | 13.80 | 157,641.00 |
| 17 Mar 2024 | 14.00 | 0.700 | 5.26% | 13.37 | 15.62 | 13.36 | 167,836.00 |
| 16 Mar 2024 | 13.30 | -1.75 | -11.60% | 15.16 | 15.51 | 12.97 | 161,246.00 |
| 15 Mar 2024 | 15.05 | 1.89 | 14.38% | 14.32 | 15.12 | 12.27 | 156,446.00 |
| 14 Mar 2024 | 13.15 | 0.00 | 0.00% | 13.15 | 13.15 | 13.15 | 0.00 |
| 13 Mar 2024 | 13.15 | -0.220 | -1.67% | 13.36 | 13.75 | 12.87 | 147,747.00 |
| 12 Mar 2024 | 13.38 | -0.120 | -0.88% | 13.47 | 13.71 | 12.60 | 127,121.00 |
| 11 Mar 2024 | 13.50 | 0.760 | 5.97% | 12.76 | 13.57 | 12.37 | 127,775.00 |
| 10 Mar 2024 | 12.74 | -0.440 | -3.32% | 13.16 | 13.42 | 12.49 | 121,878.00 |
| 09 Mar 2024 | 13.17 | -0.070 | -0.50% | 13.22 | 13.79 | 13.06 | 125,873.00 |
| 08 Mar 2024 | 13.24 | -0.020 | -0.16% | 13.28 | 13.56 | 12.63 | 116,098.00 |
| 07 Mar 2024 | 13.26 | -0.380 | -2.82% | 13.79 | 13.96 | 13.16 | 123,697.00 |
| 06 Mar 2024 | 13.65 | -0.120 | -0.84% | 13.43 | 14.55 | 12.91 | 115,364.00 |
| 05 Mar 2024 | 13.76 | 1.66 | 13.72% | 12.03 | 13.79 | 11.92 | 113,377.00 |
| 04 Mar 2024 | 12.10 | 0.510 | 4.40% | 11.53 | 12.53 | 11.49 | 127,499.00 |
| 03 Mar 2024 | 11.59 | -0.500 | -4.12% | 12.26 | 12.33 | 11.32 | 133,191.00 |
| 02 Mar 2024 | 12.09 | 0.220 | 1.82% | 11.84 | 12.23 | 11.51 | 128,511.00 |
| 01 Mar 2024 | 11.87 | 0.110 | 0.91% | 11.70 | 12.00 | 11.45 | 134,564.00 |
| 29 Feb 2024 | 11.76 | -0.410 | -3.36% | 12.05 | 13.11 | 11.50 | 128,131.00 |
| 28 Feb 2024 | 12.17 | 2.25 | 22.61% | 9.95 | 12.56 | 9.89 | 134,036.00 |
| 27 Feb 2024 | 9.93 | -0.190 | -1.91% | 10.14 | 10.35 | 9.80 | 137,625.00 |
| 26 Feb 2024 | 10.12 | 0.480 | 5.02% | 9.66 | 10.34 | 9.32 | 129,923.00 |
| 25 Feb 2024 | 9.64 | 0.170 | 1.80% | 9.47 | 9.72 | 9.31 | 119,119.00 |
| 24 Feb 2024 | 9.47 | 0.350 | 3.82% | 9.11 | 9.49 | 9.04 | 129,871.00 |
| 23 Feb 2024 | 9.12 | -0.110 | -1.17% | 9.23 | 9.34 | 8.90 | 104,369.00 |
| 22 Feb 2024 | 9.23 | 0.00 | -0.03% | 9.20 | 9.49 | 8.93 | 111,951.00 |
| 21 Feb 2024 | 9.23 | -0.400 | -4.16% | 9.76 | 9.82 | 8.86 | 137,770.00 |
| 20 Feb 2024 | 9.63 | -0.470 | -4.68% | 10.13 | 10.15 | 9.25 | 139,048.00 |
| 19 Feb 2024 | 10.10 | 0.420 | 4.39% | 9.75 | 10.23 | 9.70 | 158,199.00 |
| 18 Feb 2024 | 9.68 | -0.030 | -0.35% | 9.70 | 9.79 | 9.51 | 126,723.00 |
| 17 Feb 2024 | 9.71 | -0.070 | -0.75% | 9.81 | 9.83 | 9.23 | 107,813.00 |
| 16 Feb 2024 | 9.79 | -0.390 | -3.79% | 10.15 | 10.32 | 9.68 | 153,165.00 |
| 15 Feb 2024 | 10.17 | 0.730 | 7.76% | 9.44 | 10.70 | 9.42 | 162,651.00 |
| 14 Feb 2024 | 9.44 | 0.250 | 2.72% | 9.21 | 9.56 | 9.05 | 141,452.00 |
| 13 Feb 2024 | 9.19 | 0.030 | 0.37% | 9.20 | 9.29 | 8.94 | 116,009.00 |
| 12 Feb 2024 | 9.16 | 0.130 | 1.43% | 9.05 | 9.29 | 8.76 | 139,347.00 |
| 11 Feb 2024 | 9.03 | -0.040 | -0.42% | 9.08 | 9.28 | 8.96 | 76,744.00 |
| 10 Feb 2024 | 9.06 | -0.030 | -0.28% | 9.11 | 9.26 | 8.99 | 89,578.00 |
| 09 Feb 2024 | 9.09 | 0.310 | 3.54% | 8.76 | 9.16 | 8.72 | 107,298.00 |
