Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
APTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00012800 | 0.00000100 | 0.79% | 0.00012733 | 0.00012967 | 0.00012558 | 94.00 |
| 16 May 2024 | 0.00012679 | -0.00000100 | -0.78% | 0.00012778 | 0.00012885 | 0.00012283 | 64.00 |
| 15 May 2024 | 0.00012824 | 0.00000045 | 0.35% | 0.00012662 | 0.00012834 | 0.00012621 | 1,102.00 |
| 14 May 2024 | 0.00012779 | -0.00000200 | -1.54% | 0.00012998 | 0.00013204 | 0.00012779 | 259.00 |
| 13 May 2024 | 0.00012998 | -0.00000700 | -5.10% | 0.00013659 | 0.00014348 | 0.00012998 | 3,260.00 |
| 12 May 2024 | 0.00013713 | -0.00000200 | -1.44% | 0.00013916 | 0.00013916 | 0.00013713 | 176.00 |
| 11 May 2024 | 0.00013876 | 0.00000000 | 0.00% | 0.00013876 | 0.00013876 | 0.00013876 | 0.00 |
| 10 May 2024 | 0.00013876 | -0.00000085 | -0.61% | 0.00014060 | 0.00014097 | 0.00013876 | 279.00 |
| 09 May 2024 | 0.00013961 | -0.00000003 | -0.02% | 0.00014096 | 0.00014096 | 0.00013961 | 21.00 |
| 08 May 2024 | 0.00013964 | -0.00000100 | -0.71% | 0.00014096 | 0.00014096 | 0.00013746 | 61.00 |
| 07 May 2024 | 0.00014097 | -0.00000300 | -2.09% | 0.00014157 | 0.00014227 | 0.00014097 | 59.00 |
| 06 May 2024 | 0.00014371 | 0.00000062 | 0.43% | 0.00014516 | 0.00014516 | 0.00014347 | 39.00 |
| 05 May 2024 | 0.00014309 | -0.00000200 | -1.38% | 0.00014309 | 0.00014309 | 0.00014309 | 9.00 |
| 04 May 2024 | 0.00014516 | -0.00000026 | -0.18% | 0.00014516 | 0.00014516 | 0.00014516 | 26.00 |
| 03 May 2024 | 0.00014542 | -0.00000500 | -3.33% | 0.00015106 | 0.00015106 | 0.00014542 | 54.00 |
| 02 May 2024 | 0.00015003 | -0.00000200 | -1.32% | 0.00015195 | 0.00015195 | 0.00014869 | 1,267.00 |
| 01 May 2024 | 0.00015162 | 0.00000900 | 6.29% | 0.00014305 | 0.00015162 | 0.00014214 | 275.00 |
| 30 Abr 2024 | 0.00014305 | 0.00000059 | 0.41% | 0.00014351 | 0.00014351 | 0.00013539 | 465.00 |
| 29 Abr 2024 | 0.00014246 | 0.00000071 | 0.50% | 0.00014133 | 0.00014431 | 0.00014133 | 93.00 |
| 28 Abr 2024 | 0.00014175 | 0.00000042 | 0.30% | 0.00014337 | 0.00014399 | 0.00014175 | 64.00 |
| 27 Abr 2024 | 0.00014133 | 0.00000100 | 0.71% | 0.00013741 | 0.00014133 | 0.00013570 | 316.00 |
| 26 Abr 2024 | 0.00014006 | -0.00000083 | -0.59% | 0.00013911 | 0.00014006 | 0.00013909 | 114.00 |
| 25 Abr 2024 | 0.00014089 | -0.00000200 | -1.40% | 0.00014154 | 0.00014154 | 0.00013855 | 330.00 |
| 24 Abr 2024 | 0.00014313 | -0.00000400 | -2.72% | 0.00014588 | 0.00015124 | 0.00014309 | 1,077.00 |
| 23 Abr 2024 | 0.00014707 | -0.00000700 | -4.56% | 0.00015367 | 0.00015367 | 0.00014707 | 111.00 |
| 22 Abr 2024 | 0.00015367 | 0.00000100 | 0.66% | 0.00015453 | 0.00015590 | 0.00015168 | 390.00 |
| 21 Abr 2024 | 0.00015227 | -0.00000500 | -3.19% | 0.00015681 | 0.00015681 | 0.00015227 | 76.00 |
| 20 Abr 2024 | 0.00015681 | 0.00000900 | 6.10% | 0.00014896 | 0.00015681 | 0.00014896 | 422.00 |
| 19 Abr 2024 | 0.00014762 | -0.00000100 | -0.67% | 0.00014825 | 0.00014999 | 0.00014437 | 864.00 |
| 18 Abr 2024 | 0.00014898 | -0.00000063 | -0.42% | 0.00014961 | 0.00016090 | 0.00014551 | 1,837.00 |
| 17 Abr 2024 | 0.00014961 | 0.00000500 | 3.45% | 0.00014453 | 0.00015430 | 0.00014453 | 960.00 |
| 16 Abr 2024 | 0.00014494 | 0.00000100 | 0.70% | 0.00014209 | 0.00014594 | 0.00013910 | 158.00 |
| 15 Abr 2024 | 0.00014372 | -0.00000400 | -2.71% | 0.00014618 | 0.00014962 | 0.00014372 | 277.00 |
| 14 Abr 2024 | 0.00014753 | 0.00001900 | 14.82% | 0.00013685 | 0.00014841 | 0.00013685 | 1,152.00 |
| 13 Abr 2024 | 0.00012819 | -0.00001600 | -11.08% | 0.00014440 | 0.00015582 | 0.00012651 | 4,221.00 |
| 12 Abr 2024 | 0.00014440 | -0.00002500 | -14.75% | 0.00017298 | 0.00017298 | 0.00014098 | 10,378.00 |
| 11 Abr 2024 | 0.00016950 | -0.00000400 | -2.30% | 0.00017157 | 0.00017635 | 0.00016804 | 1,387.00 |
| 10 Abr 2024 | 0.00017378 | -0.00001100 | -5.95% | 0.00018338 | 0.00018338 | 0.00017278 | 1,297.00 |
| 09 Abr 2024 | 0.00018500 | -0.00001400 | -7.03% | 0.00019919 | 0.00019925 | 0.00018500 | 371.00 |
| 08 Abr 2024 | 0.00019919 | 0.00000300 | 1.53% | 0.00019667 | 0.00020110 | 0.00019351 | 780.00 |
| 07 Abr 2024 | 0.00019667 | 0.00000200 | 1.03% | 0.00019308 | 0.00019951 | 0.00019206 | 303.00 |
| 06 Abr 2024 | 0.00019431 | 0.00000041 | 0.21% | 0.00019243 | 0.00019710 | 0.00019100 | 644.00 |
| 05 Abr 2024 | 0.00019390 | -0.00001300 | -6.28% | 0.00020650 | 0.00020650 | 0.00019150 | 2,001.00 |
| 04 Abr 2024 | 0.00020710 | -0.00000900 | -4.16% | 0.00021569 | 0.00021688 | 0.00020710 | 858.00 |
| 03 Abr 2024 | 0.00021653 | -0.00000800 | -3.56% | 0.00022370 | 0.00022467 | 0.00021318 | 1,932.00 |
| 02 Abr 2024 | 0.00022500 | -0.00001500 | -6.25% | 0.00024001 | 0.00024001 | 0.00022500 | 2,522.00 |
| 01 Abr 2024 | 0.00024001 | 0.00000100 | 0.42% | 0.00023895 | 0.00025944 | 0.00023694 | 5,950.00 |
| 31 Mar 2024 | 0.00023896 | -0.00000100 | -0.42% | 0.00023569 | 0.00025841 | 0.00023431 | 14,033.00 |
| 30 Mar 2024 | 0.00024000 | -0.00000400 | -1.64% | 0.00025192 | 0.00025192 | 0.00024000 | 235.00 |
| 29 Mar 2024 | 0.00024439 | 0.00000200 | 0.83% | 0.00024409 | 0.00024597 | 0.00024059 | 392.00 |
| 28 Mar 2024 | 0.00024238 | -0.00001500 | -5.84% | 0.00025754 | 0.00025989 | 0.00024120 | 714.00 |
| 27 Mar 2024 | 0.00025700 | 0.00000020 | 0.08% | 0.00025566 | 0.00026840 | 0.00025328 | 978.00 |
| 26 Mar 2024 | 0.00025680 | 0.00000800 | 3.22% | 0.00025202 | 0.00027205 | 0.00024220 | 3,036.00 |
| 25 Mar 2024 | 0.00024835 | 0.00000800 | 3.32% | 0.00024084 | 0.00024909 | 0.00023120 | 1,443.00 |
| 24 Mar 2024 | 0.00024063 | -0.00000600 | -2.43% | 0.00024700 | 0.00025644 | 0.00024063 | 455.00 |
| 23 Mar 2024 | 0.00024646 | -0.00000600 | -2.38% | 0.00025536 | 0.00025536 | 0.00024270 | 415.00 |
| 22 Mar 2024 | 0.00025204 | 0.00002600 | 11.49% | 0.00023143 | 0.00026209 | 0.00022949 | 3,367.00 |
| 21 Mar 2024 | 0.00022630 | -0.00000700 | -3.00% | 0.00023259 | 0.00024860 | 0.00022379 | 2,349.00 |
| 20 Mar 2024 | 0.00023359 | -0.00001400 | -5.66% | 0.00024753 | 0.00024753 | 0.00022876 | 3,762.00 |
| 19 Mar 2024 | 0.00024753 | 0.00002600 | 11.72% | 0.00021298 | 0.00026286 | 0.00020650 | 3,144.00 |
| 18 Mar 2024 | 0.00022181 | 0.00001800 | 8.84% | 0.00020668 | 0.00022628 | 0.00020650 | 413.00 |
| 17 Mar 2024 | 0.00020370 | 0.00000200 | 0.99% | 0.00020500 | 0.00023600 | 0.00020370 | 2,476.00 |
| 16 Mar 2024 | 0.00020184 | -0.00001800 | -8.20% | 0.00021682 | 0.00022443 | 0.00019734 | 1,747.00 |
| 15 Mar 2024 | 0.00021954 | 0.00001900 | 9.49% | 0.00020194 | 0.00021954 | 0.00018355 | 3,081.00 |
| 14 Mar 2024 | 0.00020019 | 0.00002100 | 11.74% | 0.00018374 | 0.00020074 | 0.00017983 | 2,688.00 |
| 13 Mar 2024 | 0.00017889 | -0.00000400 | -2.19% | 0.00018644 | 0.00018796 | 0.00017889 | 844.00 |
| 12 Mar 2024 | 0.00018294 | -0.00000200 | -1.08% | 0.00018837 | 0.00018837 | 0.00018125 | 603.00 |
| 11 Mar 2024 | 0.00018503 | 0.00000300 | 1.65% | 0.00018376 | 0.00019071 | 0.00017970 | 356.00 |
| 10 Mar 2024 | 0.00018195 | -0.00001400 | -7.16% | 0.00019432 | 0.00019432 | 0.00018195 | 269.00 |
| 09 Mar 2024 | 0.00019552 | 0.00000000 | 0.00% | 0.00019552 | 0.00019552 | 0.00019552 | 0.00 |
| 08 Mar 2024 | 0.00019552 | -0.00000400 | -2.01% | 0.00019946 | 0.00019964 | 0.00018898 | 3,631.00 |
| 07 Mar 2024 | 0.00019946 | -0.00000800 | -3.85% | 0.00020427 | 0.00020572 | 0.00019946 | 319.00 |
| 06 Mar 2024 | 0.00020793 | -0.00000300 | -1.42% | 0.00021227 | 0.00021578 | 0.00020000 | 836.00 |
| 05 Mar 2024 | 0.00021126 | 0.00003200 | 17.86% | 0.00017588 | 0.00021510 | 0.00017588 | 7,611.00 |
| 04 Mar 2024 | 0.00017915 | -0.00000700 | -3.77% | 0.00018440 | 0.00019195 | 0.00017363 | 761.00 |
| 03 Mar 2024 | 0.00018570 | -0.00001000 | -5.12% | 0.00020000 | 0.00020100 | 0.00017723 | 1,258.00 |
| 02 Mar 2024 | 0.00019520 | 0.00000400 | 2.10% | 0.00019067 | 0.00019675 | 0.00018747 | 420.00 |
| 01 Mar 2024 | 0.00019091 | -0.00000700 | -3.54% | 0.00019143 | 0.00019143 | 0.00018600 | 287.00 |
| 29 Feb 2024 | 0.00019770 | 0.00000200 | 1.02% | 0.00019632 | 0.00021292 | 0.00018806 | 5,433.00 |
| 28 Feb 2024 | 0.00019549 | 0.00002200 | 12.72% | 0.00017482 | 0.00020978 | 0.00016804 | 22,513.00 |
| 27 Feb 2024 | 0.00017300 | -0.00001200 | -6.48% | 0.00018514 | 0.00018514 | 0.00017300 | 442.00 |
| 26 Feb 2024 | 0.00018514 | -0.00000600 | -3.13% | 0.00018739 | 0.00018985 | 0.00018400 | 156.00 |
| 25 Feb 2024 | 0.00019152 | 0.00000700 | 3.79% | 0.00018100 | 0.00019152 | 0.00018100 | 504.00 |
| 24 Feb 2024 | 0.00018449 | 0.00000600 | 3.36% | 0.00017957 | 0.00018449 | 0.00017957 | 474.00 |
| 23 Feb 2024 | 0.00017862 | -0.00000084 | -0.47% | 0.00017916 | 0.00017916 | 0.00017719 | 304.00 |
| 22 Feb 2024 | 0.00017946 | -0.00000014 | -0.08% | 0.00017752 | 0.00017972 | 0.00017406 | 180.00 |
| 21 Feb 2024 | 0.00017960 | -0.00000400 | -2.18% | 0.00018710 | 0.00019177 | 0.00017765 | 865.00 |
| 20 Feb 2024 | 0.00018378 | -0.00001100 | -5.64% | 0.00019488 | 0.00019548 | 0.00017812 | 2,972.00 |
| 19 Feb 2024 | 0.00019488 | 0.00000900 | 4.85% | 0.00018722 | 0.00019488 | 0.00018722 | 152.00 |
| 18 Feb 2024 | 0.00018573 | -0.00000093 | -0.50% | 0.00018671 | 0.00018784 | 0.00018519 | 190.00 |
| 17 Feb 2024 | 0.00018666 | -0.00000300 | -1.58% | 0.00018618 | 0.00018666 | 0.00018233 | 604.00 |
