Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.APXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.000095 | 0.00000600 | 6.77% | 0.000089 | 0.000099 | 0.000085 | 231,444,914.00 |
| 01 May 2024 | 0.000089 | -0.00000300 | -3.28% | 0.000091 | 0.000095 | 0.000078 | 283,206,348.00 |
| 30 Abr 2024 | 0.000091 | -0.000013 | -12.51% | 0.000104 | 0.000107 | 0.000089 | 247,756,652.00 |
| 29 Abr 2024 | 0.000104 | -0.00000700 | -6.32% | 0.000111 | 0.000112 | 0.0001 | 183,544,007.00 |
| 28 Abr 2024 | 0.000111 | 0.00000200 | 1.83% | 0.00011 | 0.00012 | 0.000108 | 133,592,465.00 |
| 27 Abr 2024 | 0.000109 | -0.00000800 | -6.80% | 0.000118 | 0.000119 | 0.000102 | 147,518,297.00 |
| 26 Abr 2024 | 0.000118 | 0.00000600 | 5.37% | 0.000112 | 0.000125 | 0.000111 | 424,599,209.00 |
| 25 Abr 2024 | 0.000112 | -0.00000200 | -1.75% | 0.000115 | 0.000117 | 0.000111 | 1,040,391,719.00 |
| 24 Abr 2024 | 0.000114 | 0.00000200 | 1.79% | 0.000118 | 0.000129 | 0.000107 | 1,210,006,741.00 |
| 23 Abr 2024 | 0.000112 | -0.00000200 | -1.76% | 0.000114 | 0.000124 | 0.000111 | 969,951,792.00 |
| 22 Abr 2024 | 0.000114 | -0.00000900 | -7.33% | 0.000124 | 0.000126 | 0.000114 | 868,128,267.00 |
| 21 Abr 2024 | 0.000123 | -0.00000100 | -0.80% | 0.000125 | 0.000126 | 0.000112 | 697,393,856.00 |
| 20 Abr 2024 | 0.000124 | 0.000016 | 14.81% | 0.000108 | 0.000125 | 0.000107 | 1,097,171,580.00 |
| 19 Abr 2024 | 0.000108 | -0.00001 | -8.46% | 0.000118 | 0.000118 | 0.000099 | 2,528,150,624.00 |
| 18 Abr 2024 | 0.000118 | -0.00000200 | -1.66% | 0.00012 | 0.000123 | 0.000108 | 2,068,746,251.00 |
| 17 Abr 2024 | 0.000121 | 0.00000094 | 0.79% | 0.00012 | 0.000124 | 0.000116 | 2,433,815,496.00 |
| 16 Abr 2024 | 0.00012 | -0.00000700 | -5.52% | 0.000127 | 0.000127 | 0.000114 | 2,126,021,299.00 |
| 15 Abr 2024 | 0.000127 | -0.00001 | -7.30% | 0.000137 | 0.000142 | 0.000124 | 2,954,460,460.00 |
| 14 Abr 2024 | 0.000137 | 0.00000400 | 3.01% | 0.000137 | 0.000139 | 0.000122 | 3,259,077,840.00 |
| 13 Abr 2024 | 0.000133 | -0.00000800 | -5.68% | 0.00014 | 0.000146 | 0.00011 | 3,403,133,732.00 |
| 12 Abr 2024 | 0.000141 | -0.000021 | -13.02% | 0.000162 | 0.000169 | 0.000133 | 1,982,964,954.00 |
| 11 Abr 2024 | 0.000161 | -0.000017 | -9.55% | 0.000177 | 0.000186 | 0.000161 | 1,328,433,655.00 |
| 10 Abr 2024 | 0.000178 | 0.00000500 | 2.88% | 0.000173 | 0.00021 | 0.000172 | 1,766,400,866.00 |
| 09 Abr 2024 | 0.000173 | -0.000025 | -12.61% | 0.000202 | 0.000221 | 0.000166 | 1,431,711,138.00 |
| 08 Abr 2024 | 0.000198 | 0.000051 | 34.74% | 0.00015 | 0.000204 | 0.000146 | 1,460,925,328.00 |
| 07 Abr 2024 | 0.000147 | -0.000023 | -13.57% | 0.000169 | 0.000177 | 0.000146 | 851,169,204.00 |
| 06 Abr 2024 | 0.00017 | 0.000031 | 22.40% | 0.000138 | 0.000175 | 0.000138 | 919,673,943.00 |
| 05 Abr 2024 | 0.000138 | 0.000012 | 9.47% | 0.000127 | 0.000139 | 0.000123 | 2,287,274,862.00 |
| 04 Abr 2024 | 0.000127 | -0.00000500 | -3.81% | 0.000131 | 0.000131 | 0.000116 | 2,049,746,330.00 |
| 03 Abr 2024 | 0.000131 | -0.00000700 | -5.05% | 0.000138 | 0.000158 | 0.000122 | 1,875,822,295.00 |
| 02 Abr 2024 | 0.000139 | 0.000014 | 11.22% | 0.000125 | 0.00015 | 0.00011 | 2,691,304,361.00 |
| 01 Abr 2024 | 0.000125 | 0.000032 | 34.33% | 0.000093 | 0.000135 | 0.000093 | 3,252,471,091.00 |
| 31 Mar 2024 | 0.000093 | -0.00000400 | -4.13% | 0.000097 | 0.000098 | 0.00009 | 1,851,816,297.00 |
| 30 Mar 2024 | 0.000097 | -0.000022 | -18.58% | 0.000118 | 0.00012 | 0.000096 | 1,178,364,205.00 |
| 29 Mar 2024 | 0.000118 | -0.00000400 | -3.26% | 0.000121 | 0.000132 | 0.000116 | 1,621,705,461.00 |
| 28 Mar 2024 | 0.000123 | 0.000032 | 35.46% | 0.000088 | 0.00013 | 0.000087 | 2,515,097,604.00 |
| 27 Mar 2024 | 0.00009 | -0.00000200 | -2.17% | 0.000092 | 0.000094 | 0.000087 | 3,216,239,868.00 |
| 26 Mar 2024 | 0.000092 | -0.00000900 | -8.87% | 0.000102 | 0.000104 | 0.000091 | 3,069,067,706.00 |
| 25 Mar 2024 | 0.000101 | 0.00000200 | 2.00% | 0.000107 | 0.000111 | 0.00008 | 5,388,962,637.00 |
| 24 Mar 2024 | 0.0001 | -0.000015 | -13.08% | 0.000113 | 0.000114 | 0.000078 | 1,793,036,373.00 |
| 23 Mar 2024 | 0.000115 | 0.00000600 | 5.50% | 0.000109 | 0.000145 | 0.000107 | 1,891,613,732.00 |
| 22 Mar 2024 | 0.000109 | -0.000017 | -13.49% | 0.000126 | 0.000133 | 0.000108 | 2,450,605,669.00 |
| 21 Mar 2024 | 0.000126 | -0.00000400 | -3.07% | 0.00013 | 0.000151 | 0.000124 | 2,861,115,601.00 |
| 20 Mar 2024 | 0.00013 | 0.000013 | 11.11% | 0.000117 | 0.000131 | 0.000105 | 4,667,082,394.00 |
| 19 Mar 2024 | 0.000117 | -0.000031 | -20.96% | 0.000148 | 0.000149 | 0.000117 | 4,549,350,289.00 |
| 18 Mar 2024 | 0.000148 | 0.00000034 | 0.23% | 0.000145 | 0.000156 | 0.000128 | 2,203,760,881.00 |
| 17 Mar 2024 | 0.000148 | 0.000031 | 26.69% | 0.000116 | 0.000202 | 0.000115 | 2,143,254,656.00 |
| 16 Mar 2024 | 0.000116 | -0.00000700 | -5.66% | 0.000123 | 0.000133 | 0.00011 | 3,251,933,415.00 |
| 15 Mar 2024 | 0.000124 | -0.000018 | -12.76% | 0.000141 | 0.000143 | 0.000107 | 4,708,987,331.00 |
| 14 Mar 2024 | 0.000141 | -0.000017 | -10.79% | 0.000157 | 0.000163 | 0.000122 | 3,706,153,522.00 |
| 13 Mar 2024 | 0.000158 | -0.00003 | -15.98% | 0.000187 | 0.000193 | 0.000138 | 2,923,320,944.00 |
| 12 Mar 2024 | 0.000188 | -0.000031 | -14.18% | 0.000218 | 0.000221 | 0.00018 | 3,819,325,536.00 |
| 11 Mar 2024 | 0.000219 | 0.000066 | 43.25% | 0.000159 | 0.000234 | 0.000158 | 3,019,915,659.00 |
| 10 Mar 2024 | 0.000153 | -0.000086 | -36.06% | 0.000244 | 0.0003 | 0.000135 | 2,731,801,036.00 |
| 09 Mar 2024 | 0.000238 | 0.00011 | 84.90% | 0.00013 | 0.000293 | 0.000123 | 1,477,693,500.00 |
| 08 Mar 2024 | 0.000129 | 0.00005 | 63.08% | 0.00008 | 0.000141 | 0.000078 | 5,295,984,941.00 |
| 07 Mar 2024 | 0.000079 | 0.000015 | 23.47% | 0.000064 | 0.000084 | 0.000062 | 7,766,427,871.00 |
| 06 Mar 2024 | 0.000064 | 0.00000500 | 8.52% | 0.000058 | 0.00007 | 0.000058 | 12,253,704,988.00 |
| 05 Mar 2024 | 0.000059 | -0.000017 | -22.38% | 0.000075 | 0.000092 | 0.000057 | 10,740,929,804.00 |
| 04 Mar 2024 | 0.000076 | 0.000034 | 80.66% | 0.000042 | 0.000098 | 0.000041 | 5,803,235,316.00 |
| 03 Mar 2024 | 0.000042 | -0.00000100 | -2.31% | 0.000043 | 0.000044 | 0.00004 | 4,622,116,935.00 |
| 02 Mar 2024 | 0.000043 | 0.00000086 | 2.02% | 0.000043 | 0.000044 | 0.000041 | 3,247,210,438.00 |
| 01 Mar 2024 | 0.000042 | -0.00000900 | -17.47% | 0.000052 | 0.000054 | 0.00004 | 5,600,439,436.00 |
| 29 Feb 2024 | 0.000052 | -0.00001 | -16.28% | 0.000061 | 0.000063 | 0.000048 | 7,206,883,776.00 |
| 28 Feb 2024 | 0.000061 | -0.00000400 | -6.11% | 0.000065 | 0.000069 | 0.000059 | 6,315,787,935.00 |
| 27 Feb 2024 | 0.000065 | 0.00000800 | 13.94% | 0.000057 | 0.000076 | 0.000057 | 5,182,562,673.00 |
| 26 Feb 2024 | 0.000057 | 0.00000200 | 3.61% | 0.000055 | 0.000061 | 0.000042 | 6,663,484,604.00 |
| 25 Feb 2024 | 0.000055 | 0.00000100 | 1.84% | 0.000054 | 0.000056 | 0.000052 | 4,131,595,900.00 |
| 24 Feb 2024 | 0.000054 | 0.00000200 | 3.86% | 0.000052 | 0.000055 | 0.000051 | 2,776,339,994.00 |
| 23 Feb 2024 | 0.000052 | -0.00000600 | -10.29% | 0.000058 | 0.000066 | 0.000051 | 4,124,325,481.00 |
| 22 Feb 2024 | 0.000058 | 0.00000800 | 15.93% | 0.00005 | 0.000063 | 0.000046 | 5,428,387,998.00 |
| 21 Feb 2024 | 0.00005 | -0.000011 | -17.85% | 0.000062 | 0.000066 | 0.000048 | 5,121,040,844.00 |
| 20 Feb 2024 | 0.000062 | 0.00000500 | 8.78% | 0.000057 | 0.000069 | 0.000053 | 5,213,657,352.00 |
| 19 Feb 2024 | 0.000057 | 0.00000800 | 16.28% | 0.000049 | 0.000065 | 0.000048 | 4,004,503,650.00 |
| 18 Feb 2024 | 0.000049 | 0.00000900 | 22.26% | 0.000041 | 0.000055 | 0.00004 | 2,970,011,452.00 |
| 17 Feb 2024 | 0.00004 | 0.00000200 | 5.25% | 0.000038 | 0.000046 | 0.000037 | 4,258,670,953.00 |
| 16 Feb 2024 | 0.000038 | -0.00000088 | -2.26% | 0.000039 | 0.00004 | 0.000037 | 5,905,594,270.00 |
| 15 Feb 2024 | 0.000039 | 0.00000200 | 5.38% | 0.000037 | 0.000045 | 0.000034 | 5,935,600,797.00 |
| 14 Feb 2024 | 0.000037 | 0.00000500 | 15.75% | 0.000032 | 0.000042 | 0.000031 | 7,293,095,906.00 |
| 13 Feb 2024 | 0.000032 | 0.00000300 | 10.36% | 0.000029 | 0.000039 | 0.000029 | 8,474,805,821.00 |
| 12 Feb 2024 | 0.000029 | 0.00000200 | 7.47% | 0.000027 | 0.00003 | 0.000026 | 9,234,545,200.00 |
| 11 Feb 2024 | 0.000027 | 0.00000100 | 3.94% | 0.000025 | 0.000027 | 0.000025 | 5,582,267,494.00 |
| 10 Feb 2024 | 0.000025 | -0.00000026 | -1.01% | 0.000026 | 0.000027 | 0.000025 | 5,533,371,857.00 |
| 09 Feb 2024 | 0.000026 | -0.00000040 | -1.53% | 0.000026 | 0.000028 | 0.000025 | 11,297,181,531.00 |
| 08 Feb 2024 | 0.000026 | -0.00000400 | -13.41% | 0.00003 | 0.00003 | 0.000025 | 8,076,679,482.00 |
| 07 Feb 2024 | 0.00003 | 0.00000036 | 1.22% | 0.00003 | 0.000033 | 0.000029 | 6,814,464,096.00 |
| 06 Feb 2024 | 0.000029 | -0.00000100 | -3.27% | 0.000031 | 0.000031 | 0.000028 | 4,572,060,696.00 |
| 05 Feb 2024 | 0.000031 | -0.00000200 | -6.22% | 0.000032 | 0.000033 | 0.00003 | 4,435,194,748.00 |
| 04 Feb 2024 | 0.000032 | 0.00000100 | 3.21% | 0.000031 | 0.000033 | 0.00003 | 2,871,055,438.00 |
| 03 Feb 2024 | 0.000031 | -0.00000400 | -11.31% | 0.000035 | 0.000036 | 0.00003 | 2,151,469,325.00 |
