Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.APEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 1.27 | 0.030 | 2.17% | 1.24 | 1.29 | 1.21 | 111,750.00 |
| 24 Abr 2024 | 1.24 | -0.070 | -5.05% | 1.32 | 1.36 | 1.24 | 110,983.00 |
| 23 Abr 2024 | 1.31 | -0.040 | -2.68% | 1.34 | 1.36 | 1.31 | 96,660.00 |
| 22 Abr 2024 | 1.34 | 0.060 | 4.67% | 1.29 | 1.36 | 1.28 | 83,006.00 |
| 21 Abr 2024 | 1.28 | -0.030 | -2.28% | 1.31 | 1.32 | 1.27 | 64,927.00 |
| 20 Abr 2024 | 1.31 | 0.090 | 7.27% | 1.22 | 1.32 | 1.21 | 86,243.00 |
| 19 Abr 2024 | 1.23 | -0.020 | -1.92% | 1.25 | 1.26 | 1.17 | 209,392.00 |
| 18 Abr 2024 | 1.25 | 0.070 | 5.49% | 1.19 | 1.26 | 1.16 | 198,002.00 |
| 17 Abr 2024 | 1.18 | -0.020 | -1.25% | 1.19 | 1.22 | 1.14 | 270,280.00 |
| 16 Abr 2024 | 1.20 | 0.020 | 1.27% | 1.18 | 1.21 | 1.13 | 235,148.00 |
| 15 Abr 2024 | 1.18 | -0.040 | -3.27% | 1.22 | 1.27 | 1.15 | 366,149.00 |
| 14 Abr 2024 | 1.22 | 0.070 | 6.43% | 1.14 | 1.24 | 1.10 | 319,769.00 |
| 13 Abr 2024 | 1.15 | -0.150 | -11.74% | 1.30 | 1.31 | 1.02 | 315,419.00 |
| 12 Abr 2024 | 1.30 | -0.320 | -19.52% | 1.63 | 1.65 | 1.23 | 206,016.00 |
| 11 Abr 2024 | 1.62 | -0.040 | -2.59% | 1.66 | 1.69 | 1.61 | 124,886.00 |
| 10 Abr 2024 | 1.66 | -0.030 | -1.54% | 1.68 | 1.70 | 1.60 | 305,797.00 |
| 09 Abr 2024 | 1.69 | -0.120 | -6.38% | 1.80 | 1.81 | 1.68 | 156,802.00 |
| 08 Abr 2024 | 1.80 | 0.080 | 4.52% | 1.72 | 1.81 | 1.68 | 146,589.00 |
| 07 Abr 2024 | 1.73 | 0.020 | 1.00% | 1.70 | 1.74 | 1.70 | 81,220.00 |
| 06 Abr 2024 | 1.71 | 0.040 | 2.71% | 1.66 | 1.72 | 1.65 | 85,084.00 |
| 05 Abr 2024 | 1.66 | -0.030 | -2.00% | 1.70 | 1.70 | 1.61 | 213,144.00 |
| 04 Abr 2024 | 1.70 | 0.010 | 0.77% | 1.67 | 1.75 | 1.65 | 148,521.00 |
| 03 Abr 2024 | 1.68 | -0.040 | -2.38% | 1.72 | 1.79 | 1.66 | 147,400.00 |
| 02 Abr 2024 | 1.73 | -0.160 | -8.49% | 1.88 | 1.88 | 1.70 | 176,396.00 |
| 01 Abr 2024 | 1.89 | -0.130 | -6.31% | 2.01 | 2.01 | 1.84 | 210,272.00 |
| 31 Mar 2024 | 2.01 | 0.040 | 1.98% | 1.97 | 2.03 | 1.97 | 101,542.00 |
| 30 Mar 2024 | 1.97 | -0.040 | -1.94% | 2.01 | 2.02 | 1.97 | 76,978.00 |
| 29 Mar 2024 | 2.01 | -0.040 | -1.76% | 2.05 | 2.07 | 1.98 | 100,542.00 |
| 28 Mar 2024 | 2.05 | 0.050 | 2.76% | 2.00 | 2.05 | 1.97 | 139,266.00 |
| 27 Mar 2024 | 1.99 | -0.080 | -3.86% | 2.07 | 2.11 | 1.97 | 142,398.00 |
| 26 Mar 2024 | 2.07 | 0.010 | 0.63% | 2.06 | 2.14 | 2.03 | 150,801.00 |
| 25 Mar 2024 | 2.06 | 0.080 | 3.78% | 1.98 | 2.08 | 1.98 | 350,619.00 |
| 24 Mar 2024 | 1.99 | 0.100 | 5.03% | 1.89 | 1.99 | 1.87 | 92,547.00 |
| 23 Mar 2024 | 1.89 | 0.020 | 1.23% | 1.86 | 1.94 | 1.85 | 114,608.00 |
| 22 Mar 2024 | 1.87 | -0.040 | -2.10% | 1.90 | 1.94 | 1.81 | 173,889.00 |
| 21 Mar 2024 | 1.91 | -0.010 | -0.73% | 1.92 | 1.94 | 1.85 | 216,865.00 |
| 20 Mar 2024 | 1.92 | 0.140 | 7.62% | 1.81 | 1.95 | 1.70 | 309,121.00 |
| 19 Mar 2024 | 1.79 | -0.210 | -10.48% | 2.00 | 2.01 | 1.75 | 344,720.00 |
| 18 Mar 2024 | 1.99 | -0.110 | -5.05% | 2.10 | 2.15 | 1.96 | 180,433.00 |
| 17 Mar 2024 | 2.10 | 0.030 | 1.35% | 2.09 | 2.13 | 1.95 | 168,674.00 |
| 16 Mar 2024 | 2.07 | -0.120 | -5.60% | 2.19 | 2.24 | 2.02 | 180,388.00 |
| 15 Mar 2024 | 2.20 | -0.130 | -5.71% | 2.33 | 2.35 | 2.01 | 271,500.00 |
| 14 Mar 2024 | 2.33 | -0.100 | -4.00% | 2.42 | 2.42 | 2.25 | 258,417.00 |
| 13 Mar 2024 | 2.43 | 0.140 | 5.94% | 2.29 | 2.64 | 2.27 | 231,938.00 |
| 12 Mar 2024 | 2.29 | -0.040 | -1.72% | 2.33 | 2.35 | 2.13 | 371,268.00 |
| 11 Mar 2024 | 2.33 | 0.040 | 1.70% | 2.29 | 2.34 | 2.16 | 262,894.00 |
| 10 Mar 2024 | 2.29 | 0.020 | 0.66% | 2.28 | 2.45 | 2.20 | 338,830.00 |
| 09 Mar 2024 | 2.28 | 0.100 | 4.45% | 2.18 | 2.37 | 2.16 | 120,103.00 |
| 08 Mar 2024 | 2.18 | -0.040 | -1.58% | 2.22 | 2.25 | 2.07 | 249,428.00 |
| 07 Mar 2024 | 2.21 | 0.010 | 0.36% | 2.21 | 2.24 | 2.14 | 289,006.00 |
| 06 Mar 2024 | 2.21 | 0.110 | 5.20% | 2.08 | 2.21 | 1.98 | 411,657.00 |
| 05 Mar 2024 | 2.10 | -0.270 | -11.30% | 2.35 | 2.38 | 2.00 | 392,880.00 |
| 04 Mar 2024 | 2.36 | 0.140 | 6.20% | 2.24 | 2.50 | 2.14 | 190,586.00 |
| 03 Mar 2024 | 2.23 | -0.060 | -2.75% | 2.28 | 2.37 | 2.16 | 112,392.00 |
| 02 Mar 2024 | 2.29 | 0.180 | 8.44% | 2.13 | 2.44 | 2.09 | 91,112.00 |
| 01 Mar 2024 | 2.11 | 0.210 | 10.76% | 1.92 | 2.13 | 1.92 | 171,201.00 |
| 29 Feb 2024 | 1.91 | 0.050 | 2.47% | 1.86 | 2.03 | 1.85 | 219,279.00 |
| 28 Feb 2024 | 1.86 | -0.090 | -4.37% | 1.95 | 2.00 | 1.80 | 218,642.00 |
| 27 Feb 2024 | 1.94 | -0.040 | -2.11% | 1.99 | 2.05 | 1.91 | 211,576.00 |
| 26 Feb 2024 | 1.99 | 0.150 | 7.88% | 1.84 | 2.07 | 1.81 | 193,614.00 |
| 25 Feb 2024 | 1.84 | 0.080 | 4.25% | 1.77 | 1.85 | 1.75 | 157,162.00 |
| 24 Feb 2024 | 1.77 | 0.100 | 6.13% | 1.67 | 1.77 | 1.64 | 94,095.00 |
| 23 Feb 2024 | 1.66 | -0.030 | -1.71% | 1.70 | 1.71 | 1.62 | 154,002.00 |
| 22 Feb 2024 | 1.69 | -0.020 | -1.40% | 1.72 | 1.75 | 1.65 | 213,988.00 |
| 21 Feb 2024 | 1.72 | -0.130 | -7.19% | 1.84 | 1.85 | 1.64 | 191,097.00 |
| 20 Feb 2024 | 1.85 | 0.120 | 6.69% | 1.73 | 1.91 | 1.69 | 249,496.00 |
| 19 Feb 2024 | 1.73 | 0.00 | 0.23% | 1.73 | 1.77 | 1.68 | 147,219.00 |
| 18 Feb 2024 | 1.73 | 0.080 | 4.98% | 1.65 | 1.75 | 1.63 | 91,438.00 |
| 17 Feb 2024 | 1.65 | -0.050 | -2.83% | 1.69 | 1.69 | 1.57 | 111,884.00 |
| 16 Feb 2024 | 1.70 | 0.100 | 5.93% | 1.60 | 1.70 | 1.59 | 154,540.00 |
| 15 Feb 2024 | 1.60 | 0.040 | 2.56% | 1.57 | 1.67 | 1.55 | 181,685.00 |
| 14 Feb 2024 | 1.56 | 0.030 | 2.09% | 1.53 | 1.60 | 1.51 | 183,365.00 |
| 13 Feb 2024 | 1.53 | 0.050 | 3.52% | 1.48 | 1.53 | 1.46 | 193,457.00 |
| 12 Feb 2024 | 1.48 | 0.050 | 3.36% | 1.43 | 1.49 | 1.42 | 198,104.00 |
| 11 Feb 2024 | 1.43 | 0.00 | -0.21% | 1.43 | 1.47 | 1.42 | 106,078.00 |
| 10 Feb 2024 | 1.43 | 0.010 | 0.56% | 1.43 | 1.45 | 1.41 | 122,919.00 |
| 09 Feb 2024 | 1.42 | 0.020 | 1.35% | 1.40 | 1.45 | 1.39 | 224,206.00 |
| 08 Feb 2024 | 1.41 | 0.010 | 0.72% | 1.40 | 1.41 | 1.38 | 171,136.00 |
| 07 Feb 2024 | 1.40 | 0.040 | 2.80% | 1.36 | 1.40 | 1.34 | 168,940.00 |
| 06 Feb 2024 | 1.36 | -0.020 | -1.24% | 1.38 | 1.39 | 1.36 | 117,191.00 |
| 05 Feb 2024 | 1.37 | 0.010 | 1.03% | 1.36 | 1.39 | 1.33 | 109,275.00 |
| 04 Feb 2024 | 1.36 | -0.040 | -2.51% | 1.39 | 1.39 | 1.35 | 75,089.00 |
| 03 Feb 2024 | 1.40 | -0.030 | -2.04% | 1.42 | 1.44 | 1.39 | 77,365.00 |
| 02 Feb 2024 | 1.42 | -0.080 | -5.26% | 1.50 | 1.52 | 1.41 | 124,648.00 |
| 01 Feb 2024 | 1.50 | 0.110 | 7.97% | 1.40 | 1.53 | 1.38 | 147,190.00 |
| 31 Ene 2024 | 1.39 | -0.040 | -2.73% | 1.43 | 1.44 | 1.37 | 180,262.00 |
| 30 Ene 2024 | 1.43 | 0.00 | 0.14% | 1.43 | 1.45 | 1.40 | 167,489.00 |
| 29 Ene 2024 | 1.43 | 0.040 | 3.18% | 1.38 | 1.47 | 1.38 | 269,571.00 |
| 28 Ene 2024 | 1.39 | -0.030 | -1.77% | 1.41 | 1.45 | 1.37 | 103,518.00 |
| 27 Ene 2024 | 1.41 | 0.010 | 0.86% | 1.40 | 1.46 | 1.40 | 85,168.00 |
