Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.APEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 1.32 | -0.030 | -2.08% | 1.34 | 1.36 | 1.30 | 1,863,653.00 |
| 22 Abr 2024 | 1.34 | 0.060 | 4.59% | 1.29 | 1.36 | 1.27 | 2,216,414.00 |
| 21 Abr 2024 | 1.29 | -0.030 | -2.36% | 1.31 | 1.33 | 1.26 | 2,114,671.00 |
| 20 Abr 2024 | 1.32 | 0.090 | 7.69% | 1.22 | 1.32 | 1.21 | 1,744,833.00 |
| 19 Abr 2024 | 1.22 | -0.030 | -2.32% | 1.25 | 1.27 | 1.15 | 3,158,988.00 |
| 18 Abr 2024 | 1.25 | 0.070 | 5.48% | 1.18 | 1.27 | 1.16 | 2,570,902.00 |
| 17 Abr 2024 | 1.19 | -0.010 | -1.17% | 1.19 | 1.22 | 1.13 | 2,581,723.00 |
| 16 Abr 2024 | 1.20 | 0.010 | 1.27% | 1.18 | 1.22 | 1.12 | 3,251,716.00 |
| 15 Abr 2024 | 1.19 | -0.040 | -3.27% | 1.22 | 1.27 | 1.14 | 5,565,532.00 |
| 14 Abr 2024 | 1.23 | 0.080 | 6.89% | 1.15 | 1.25 | 1.10 | 9,073,090.00 |
| 13 Abr 2024 | 1.15 | -0.160 | -12.25% | 1.30 | 1.32 | 0.972 | 14,211,653.00 |
| 12 Abr 2024 | 1.31 | -0.320 | -19.63% | 1.63 | 1.66 | 1.04 | 8,314,712.00 |
| 11 Abr 2024 | 1.63 | -0.040 | -2.17% | 1.66 | 1.69 | 1.61 | 1,383,054.00 |
| 10 Abr 2024 | 1.66 | -0.020 | -1.42% | 1.68 | 1.70 | 1.58 | 2,771,911.00 |
| 09 Abr 2024 | 1.69 | -0.120 | -6.54% | 1.80 | 1.81 | 1.67 | 2,193,489.00 |
| 08 Abr 2024 | 1.80 | 0.080 | 4.64% | 1.72 | 1.82 | 1.68 | 2,019,847.00 |
| 07 Abr 2024 | 1.72 | 0.020 | 1.12% | 1.70 | 1.74 | 1.69 | 768,186.00 |
| 06 Abr 2024 | 1.70 | 0.040 | 2.53% | 1.66 | 1.73 | 1.65 | 1,008,217.00 |
| 05 Abr 2024 | 1.66 | -0.040 | -2.12% | 1.69 | 1.70 | 1.60 | 1,588,027.00 |
| 04 Abr 2024 | 1.70 | 0.020 | 1.25% | 1.67 | 1.75 | 1.64 | 1,373,479.00 |
| 03 Abr 2024 | 1.68 | -0.040 | -2.44% | 1.72 | 1.79 | 1.65 | 2,056,478.00 |
| 02 Abr 2024 | 1.72 | -0.160 | -8.66% | 1.88 | 1.88 | 1.70 | 3,208,942.00 |
| 01 Abr 2024 | 1.88 | -0.130 | -6.41% | 2.01 | 2.01 | 1.83 | 3,042,110.00 |
| 31 Mar 2024 | 2.01 | 0.040 | 1.82% | 1.97 | 2.03 | 1.97 | 774,728.00 |
| 30 Mar 2024 | 1.98 | -0.040 | -1.74% | 2.01 | 2.02 | 1.96 | 970,096.00 |
| 29 Mar 2024 | 2.01 | -0.040 | -1.81% | 2.05 | 2.08 | 1.98 | 1,505,160.00 |
| 28 Mar 2024 | 2.05 | 0.050 | 2.71% | 1.99 | 2.06 | 1.96 | 1,645,333.00 |
| 27 Mar 2024 | 1.99 | -0.080 | -3.63% | 2.07 | 2.11 | 1.96 | 2,118,106.00 |
| 26 Mar 2024 | 2.07 | 0.010 | 0.39% | 2.06 | 2.14 | 2.02 | 2,016,811.00 |
| 25 Mar 2024 | 2.06 | 0.070 | 3.67% | 1.98 | 2.08 | 1.97 | 1,936,320.00 |
| 24 Mar 2024 | 1.99 | 0.100 | 5.13% | 1.89 | 1.99 | 1.87 | 1,246,541.00 |
| 23 Mar 2024 | 1.89 | 0.020 | 1.07% | 1.86 | 1.94 | 1.85 | 1,364,748.00 |
| 22 Mar 2024 | 1.87 | -0.040 | -1.89% | 1.90 | 1.95 | 1.80 | 2,297,795.00 |
| 21 Mar 2024 | 1.91 | -0.020 | -0.78% | 1.91 | 1.95 | 1.85 | 2,262,033.00 |
| 20 Mar 2024 | 1.92 | 0.130 | 6.96% | 1.81 | 1.95 | 1.70 | 4,155,814.00 |
| 19 Mar 2024 | 1.80 | -0.190 | -9.75% | 2.00 | 2.02 | 1.73 | 6,543,315.00 |
| 18 Mar 2024 | 1.99 | -0.120 | -5.51% | 2.10 | 2.16 | 1.95 | 2,464,072.00 |
| 17 Mar 2024 | 2.11 | 0.030 | 1.59% | 2.09 | 2.13 | 1.94 | 2,525,328.00 |
| 16 Mar 2024 | 2.07 | -0.120 | -5.52% | 2.19 | 2.25 | 2.01 | 3,355,978.00 |
| 15 Mar 2024 | 2.19 | -0.230 | -9.53% | 2.33 | 2.35 | 2.00 | 5,064,277.00 |
| 14 Mar 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| 13 Mar 2024 | 2.43 | 0.140 | 5.90% | 2.28 | 2.68 | 2.27 | 6,580,899.00 |
| 12 Mar 2024 | 2.29 | -0.040 | -1.76% | 2.33 | 2.36 | 2.10 | 6,791,885.00 |
| 11 Mar 2024 | 2.33 | 0.040 | 1.83% | 2.29 | 2.35 | 2.17 | 4,454,664.00 |
| 10 Mar 2024 | 2.29 | 0.110 | 4.95% | 2.27 | 2.46 | 2.18 | 4,621,093.00 |
| 09 Mar 2024 | 2.18 | 0.00 | 0.00% | 2.18 | 2.18 | 2.18 | 0.00 |
| 08 Mar 2024 | 2.18 | -0.030 | -1.40% | 2.22 | 2.26 | 2.06 | 3,779,532.00 |
| 07 Mar 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.25 | 2.14 | 3,561,701.00 |
| 06 Mar 2024 | 2.21 | 0.130 | 6.19% | 2.09 | 2.22 | 1.97 | 4,741,890.00 |
| 05 Mar 2024 | 2.08 | -0.270 | -11.62% | 2.35 | 2.38 | 1.80 | 11,109,934.00 |
| 04 Mar 2024 | 2.36 | 0.120 | 5.51% | 2.24 | 2.50 | 2.13 | 7,681,401.00 |
| 03 Mar 2024 | 2.23 | -0.050 | -2.27% | 2.28 | 2.39 | 2.05 | 4,959,644.00 |
| 02 Mar 2024 | 2.29 | 0.160 | 7.63% | 2.12 | 2.50 | 2.06 | 8,286,905.00 |
| 01 Mar 2024 | 2.12 | 0.220 | 11.44% | 1.92 | 2.13 | 1.91 | 4,503,345.00 |
| 29 Feb 2024 | 1.91 | 0.050 | 2.69% | 1.86 | 2.04 | 1.83 | 6,841,868.00 |
| 28 Feb 2024 | 1.86 | -0.090 | -4.53% | 1.95 | 2.01 | 1.66 | 6,395,076.00 |
| 27 Feb 2024 | 1.94 | -0.040 | -2.02% | 1.99 | 2.06 | 1.90 | 5,081,449.00 |
| 26 Feb 2024 | 1.98 | 0.140 | 7.71% | 1.84 | 2.09 | 1.81 | 7,771,495.00 |
| 25 Feb 2024 | 1.84 | 0.080 | 4.36% | 1.77 | 1.85 | 1.75 | 3,485,193.00 |
| 24 Feb 2024 | 1.77 | 0.100 | 6.20% | 1.67 | 1.77 | 1.63 | 2,991,215.00 |
| 23 Feb 2024 | 1.66 | -0.030 | -1.60% | 1.69 | 1.71 | 1.61 | 2,591,518.00 |
| 22 Feb 2024 | 1.69 | -0.030 | -1.57% | 1.72 | 1.75 | 1.65 | 3,033,040.00 |
| 21 Feb 2024 | 1.72 | -0.130 | -7.19% | 1.84 | 1.85 | 1.63 | 3,177,768.00 |
| 20 Feb 2024 | 1.85 | 0.130 | 7.25% | 1.73 | 1.91 | 1.69 | 6,937,388.00 |
| 19 Feb 2024 | 1.72 | -0.010 | -0.40% | 1.73 | 1.77 | 1.68 | 3,211,046.00 |
| 18 Feb 2024 | 1.73 | 0.090 | 5.16% | 1.65 | 1.75 | 1.62 | 3,573,088.00 |
| 17 Feb 2024 | 1.65 | -0.050 | -3.06% | 1.69 | 1.70 | 1.56 | 3,630,961.00 |
| 16 Feb 2024 | 1.70 | 0.090 | 5.73% | 1.60 | 1.70 | 1.58 | 4,294,480.00 |
| 15 Feb 2024 | 1.61 | 0.040 | 2.62% | 1.57 | 1.68 | 1.53 | 5,090,428.00 |
| 14 Feb 2024 | 1.57 | 0.040 | 2.42% | 1.53 | 1.60 | 1.50 | 2,808,145.00 |
| 13 Feb 2024 | 1.53 | 0.050 | 3.38% | 1.48 | 1.53 | 1.44 | 2,670,415.00 |
| 12 Feb 2024 | 1.48 | 0.050 | 3.43% | 1.43 | 1.49 | 1.41 | 1,922,770.00 |
| 11 Feb 2024 | 1.43 | 0.00 | -0.21% | 1.43 | 1.47 | 1.42 | 1,423,026.00 |
| 10 Feb 2024 | 1.43 | 0.010 | 0.70% | 1.43 | 1.45 | 1.41 | 1,339,220.00 |
| 09 Feb 2024 | 1.42 | 0.020 | 1.57% | 1.41 | 1.45 | 1.39 | 2,984,505.00 |
| 08 Feb 2024 | 1.40 | 0.00 | 0.36% | 1.40 | 1.41 | 1.38 | 1,514,691.00 |
| 07 Feb 2024 | 1.40 | 0.040 | 2.88% | 1.36 | 1.40 | 1.34 | 1,642,743.00 |
| 06 Feb 2024 | 1.36 | -0.020 | -1.45% | 1.38 | 1.39 | 1.35 | 1,219,747.00 |
| 05 Feb 2024 | 1.38 | 0.020 | 1.40% | 1.36 | 1.39 | 1.33 | 1,012,660.00 |
| 04 Feb 2024 | 1.36 | -0.040 | -2.93% | 1.40 | 1.40 | 1.35 | 1,372,262.00 |
| 03 Feb 2024 | 1.40 | -0.030 | -1.89% | 1.42 | 1.44 | 1.39 | 1,323,074.00 |
| 02 Feb 2024 | 1.43 | -0.080 | -5.25% | 1.50 | 1.52 | 1.41 | 3,308,914.00 |
| 01 Feb 2024 | 1.50 | 0.110 | 7.97% | 1.40 | 1.54 | 1.38 | 5,350,872.00 |
| 31 Ene 2024 | 1.39 | -0.040 | -2.59% | 1.43 | 1.45 | 1.37 | 1,798,439.00 |
| 30 Ene 2024 | 1.43 | 0.00 | -0.07% | 1.43 | 1.45 | 1.39 | 2,059,167.00 |
| 29 Ene 2024 | 1.43 | 0.050 | 3.25% | 1.38 | 1.47 | 1.38 | 1,286,667.00 |
| 28 Ene 2024 | 1.39 | -0.030 | -1.84% | 1.41 | 1.45 | 1.37 | 1,485,979.00 |
| 27 Ene 2024 | 1.41 | 0.020 | 1.22% | 1.40 | 1.46 | 1.39 | 1,825,699.00 |
| 26 Ene 2024 | 1.40 | 0.080 | 6.08% | 1.31 | 1.40 | 1.30 | 1,531,727.00 |
| 25 Ene 2024 | 1.32 | -0.010 | -0.98% | 1.33 | 1.34 | 1.28 | 1,199,732.00 |
