ApeCoin USD (APE18876-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:26PM UTC. Mercado abierto.
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 may 2024 | 1.2390 | 1.2712 | 1.2110 | 1.2712 | 1.2712 | 34,961,400 |
| 04 may 2024 | 1.2444 | 1.2649 | 1.2355 | 1.2390 | 1.2390 | 30,045,115 |
| 03 may 2024 | 1.2050 | 1.2539 | 1.1976 | 1.2444 | 1.2444 | 40,212,651 |
| 02 may 2024 | 1.1729 | 1.2132 | 1.1431 | 1.2050 | 1.2050 | 44,114,287 |
| 01 may 2024 | 1.1681 | 1.2121 | 1.0972 | 1.1729 | 1.1729 | 72,363,118 |
| 30 abr 2024 | 1.2347 | 1.2514 | 1.1375 | 1.1681 | 1.1681 | 58,386,786 |
| 29 abr 2024 | 1.2769 | 1.2938 | 1.2067 | 1.2347 | 1.2347 | 51,543,071 |
| 28 abr 2024 | 1.2730 | 1.3447 | 1.2703 | 1.2769 | 1.2769 | 51,533,590 |
| 27 abr 2024 | 1.3856 | 1.3861 | 1.2229 | 1.2730 | 1.2730 | 76,039,201 |
| 26 abr 2024 | 1.2687 | 1.4366 | 1.2390 | 1.3856 | 1.3856 | 109,252,183 |
| 25 abr 2024 | 1.2440 | 1.2869 | 1.2098 | 1.2687 | 1.2687 | 42,776,641 |
| 24 abr 2024 | 1.3166 | 1.3580 | 1.2302 | 1.2439 | 1.2439 | 54,316,062 |
| 23 abr 2024 | 1.3441 | 1.3618 | 1.3072 | 1.3166 | 1.3166 | 38,602,143 |
| 22 abr 2024 | 1.2856 | 1.3578 | 1.2773 | 1.3441 | 1.3441 | 49,497,281 |
| 21 abr 2024 | 1.3164 | 1.3257 | 1.2644 | 1.2857 | 1.2857 | 40,497,704 |
| 20 abr 2024 | 1.2252 | 1.3209 | 1.2087 | 1.3164 | 1.3164 | 41,156,719 |
| 19 abr 2024 | 1.2517 | 1.2690 | 1.1562 | 1.2252 | 1.2252 | 60,541,582 |
| 18 abr 2024 | 1.1851 | 1.2668 | 1.1599 | 1.2517 | 1.2517 | 60,824,718 |
| 17 abr 2024 | 1.1997 | 1.2230 | 1.1380 | 1.1851 | 1.1851 | 54,186,664 |
| 16 abr 2024 | 1.1839 | 1.2188 | 1.1284 | 1.1997 | 1.1997 | 60,042,334 |
| 15 abr 2024 | 1.2274 | 1.2681 | 1.1499 | 1.1839 | 1.1839 | 75,767,820 |
| 14 abr 2024 | 1.1513 | 1.2441 | 1.0992 | 1.2274 | 1.2274 | 90,229,651 |
| 13 abr 2024 | 1.3083 | 1.3138 | 1.0156 | 1.1513 | 1.1513 | 148,267,003 |
| 12 abr 2024 | 1.6244 | 1.6539 | 1.1229 | 1.3083 | 1.3083 | 129,254,074 |
| 11 abr 2024 | 1.6607 | 1.6855 | 1.6078 | 1.6244 | 1.6244 | 41,766,092 |
| 10 abr 2024 | 1.6858 | 1.6957 | 1.6019 | 1.6607 | 1.6607 | 59,582,453 |
| 09 abr 2024 | 1.8018 | 1.8055 | 1.6803 | 1.6858 | 1.6858 | 60,835,830 |
| 08 abr 2024 | 1.7228 | 1.8145 | 1.6779 | 1.8018 | 1.8018 | 63,658,988 |
| 07 abr 2024 | 1.7058 | 1.7379 | 1.6951 | 1.7228 | 1.7228 | 38,038,784 |
| 06 abr 2024 | 1.6636 | 1.7236 | 1.6549 | 1.7058 | 1.7058 | 31,949,205 |
| 05 abr 2024 | 1.6969 | 1.7032 | 1.6057 | 1.6636 | 1.6636 | 51,805,856 |
| 04 abr 2024 | 1.6810 | 1.7523 | 1.6476 | 1.6969 | 1.6969 | 48,725,634 |
| 03 abr 2024 | 1.7208 | 1.7848 | 1.6510 | 1.6810 | 1.6810 | 62,621,990 |
| 02 abr 2024 | 1.8832 | 1.8833 | 1.7060 | 1.7208 | 1.7208 | 79,426,544 |
| 01 abr 2024 | 2.0116 | 2.0116 | 1.8379 | 1.8832 | 1.8832 | 78,489,179 |
| 31 mar 2024 | 1.9744 | 2.0285 | 1.9685 | 2.0116 | 2.0116 | 38,610,137 |
| 30 mar 2024 | 2.0117 | 2.0187 | 1.9642 | 1.9744 | 1.9744 | 46,361,070 |
| 29 mar 2024 | 2.0468 | 2.0679 | 1.9807 | 2.0117 | 2.0117 | 65,223,003 |
| 28 mar 2024 | 1.9969 | 2.0536 | 1.9614 | 2.0468 | 2.0468 | 57,210,062 |
| 27 mar 2024 | 2.0700 | 2.1094 | 1.9613 | 1.9969 | 1.9969 | 69,553,245 |
| 26 mar 2024 | 2.0600 | 2.1408 | 2.0244 | 2.0700 | 2.0700 | 67,285,354 |
| 25 mar 2024 | 1.9855 | 2.0816 | 1.9748 | 2.0600 | 2.0600 | 69,868,724 |
| 24 mar 2024 | 1.8908 | 1.9911 | 1.8708 | 1.9856 | 1.9856 | 54,069,568 |
| 23 mar 2024 | 1.8670 | 1.9425 | 1.8569 | 1.8908 | 1.8908 | 48,808,031 |
| 22 mar 2024 | 1.9046 | 1.9466 | 1.8059 | 1.8670 | 1.8670 | 69,661,844 |
| 21 mar 2024 | 1.9238 | 1.9504 | 1.8515 | 1.9046 | 1.9046 | 75,553,070 |
| 20 mar 2024 | 1.7923 | 1.9512 | 1.7087 | 1.9238 | 1.9238 | 101,780,738 |
| 19 mar 2024 | 1.9925 | 2.0231 | 1.7332 | 1.7923 | 1.7923 | 132,044,575 |
| 18 mar 2024 | 2.1065 | 2.1462 | 1.9544 | 1.9925 | 1.9925 | 83,461,135 |
| 17 mar 2024 | 2.0707 | 2.1273 | 1.9480 | 2.1065 | 2.1065 | 82,781,328 |
| 16 mar 2024 | 2.1939 | 2.2428 | 2.0179 | 2.0707 | 2.0707 | 105,882,005 |
| 15 mar 2024 | 2.3256 | 2.3458 | 2.0343 | 2.1939 | 2.1939 | 155,529,982 |
| 14 mar 2024 | 2.4268 | 2.4268 | 2.2093 | 2.3256 | 2.3256 | 164,020,884 |
| 13 mar 2024 | 2.2902 | 2.6516 | 2.2739 | 2.4268 | 2.4268 | 242,910,234 |
| 12 mar 2024 | 2.3297 | 2.3550 | 2.1527 | 2.2902 | 2.2902 | 158,589,554 |
| 11 mar 2024 | 2.2904 | 2.3501 | 2.2002 | 2.3297 | 2.3297 | 134,874,782 |
| 10 mar 2024 | 2.2731 | 2.4500 | 2.2012 | 2.2904 | 2.2904 | 131,333,817 |
| 09 mar 2024 | 2.1875 | 2.3691 | 2.1622 | 2.2731 | 2.2731 | 127,416,009 |
| 08 mar 2024 | 2.2130 | 2.2557 | 2.0741 | 2.1875 | 2.1875 | 114,702,640 |
| 07 mar 2024 | 2.2104 | 2.2448 | 2.1451 | 2.2130 | 2.2130 | 98,187,447 |
| 06 mar 2024 | 2.0881 | 2.2104 | 1.9802 | 2.2104 | 2.2104 | 131,720,874 |
| 05 mar 2024 | 2.3601 | 2.3768 | 1.8721 | 2.0881 | 2.0881 | 243,078,086 |
| 04 mar 2024 | 2.2305 | 2.4940 | 2.1440 | 2.3603 | 2.3603 | 231,709,379 |
| 03 mar 2024 | 2.2873 | 2.3867 | 2.1455 | 2.2304 | 2.2304 | 146,118,872 |
| 02 mar 2024 | 2.1240 | 2.4818 | 2.0734 | 2.2874 | 2.2874 | 216,100,841 |
| 01 mar 2024 | 1.9047 | 2.1267 | 1.9047 | 2.1235 | 2.1235 | 129,703,010 |
| 29 feb 2024 | 1.8589 | 2.0300 | 1.8417 | 1.9046 | 1.9046 | 135,265,942 |
| 28 feb 2024 | 1.9436 | 2.0031 | 1.7635 | 1.8592 | 1.8592 | 146,611,750 |
| 27 feb 2024 | 1.9873 | 2.0506 | 1.9145 | 1.9437 | 1.9437 | 112,176,768 |
| 26 feb 2024 | 1.8411 | 2.0579 | 1.8115 | 1.9875 | 1.9875 | 181,690,263 |
| 25 feb 2024 | 1.7634 | 1.8425 | 1.7530 | 1.8409 | 1.8409 | 67,647,534 |
| 24 feb 2024 | 1.6623 | 1.7704 | 1.6355 | 1.7634 | 1.7634 | 62,742,333 |
| 23 feb 2024 | 1.6891 | 1.7049 | 1.6190 | 1.6620 | 1.6620 | 53,749,845 |
| 22 feb 2024 | 1.7156 | 1.7473 | 1.6466 | 1.6890 | 1.6890 | 63,243,747 |
| 21 feb 2024 | 1.8511 | 1.8511 | 1.6370 | 1.7156 | 1.7156 | 72,622,209 |
| 20 feb 2024 | 1.7238 | 1.9034 | 1.6913 | 1.8510 | 1.8510 | 152,989,494 |
| 19 feb 2024 | 1.7287 | 1.7718 | 1.6835 | 1.7238 | 1.7238 | 69,632,490 |
| 18 feb 2024 | 1.6466 | 1.7455 | 1.6237 | 1.7282 | 1.7282 | 72,520,252 |
| 17 feb 2024 | 1.6966 | 1.6986 | 1.5649 | 1.6466 | 1.6466 | 71,330,970 |
| 16 feb 2024 | 1.6038 | 1.6966 | 1.5882 | 1.6966 | 1.6966 | 83,043,817 |
| 15 feb 2024 | 1.5647 | 1.6729 | 1.5409 | 1.6039 | 1.6039 | 92,879,742 |
| 14 feb 2024 | 1.5274 | 1.5949 | 1.5047 | 1.5647 | 1.5647 | 65,245,060 |
| 13 feb 2024 | 1.4777 | 1.5275 | 1.4508 | 1.5274 | 1.5274 | 68,901,936 |
| 12 feb 2024 | 1.4284 | 1.4884 | 1.4159 | 1.4771 | 1.4771 | 47,493,663 |
| 11 feb 2024 | 1.4326 | 1.4695 | 1.4191 | 1.4284 | 1.4284 | 36,716,263 |
| 10 feb 2024 | 1.4224 | 1.4475 | 1.4103 | 1.4327 | 1.4327 | 42,596,717 |
| 09 feb 2024 | 1.4004 | 1.4466 | 1.3922 | 1.4225 | 1.4225 | 82,640,198 |
| 08 feb 2024 | 1.3946 | 1.4057 | 1.3791 | 1.4006 | 1.4006 | 36,704,561 |
| 07 feb 2024 | 1.3564 | 1.3965 | 1.3398 | 1.3946 | 1.3946 | 48,867,734 |
| 06 feb 2024 | 1.3740 | 1.3880 | 1.3563 | 1.3564 | 1.3564 | 35,063,734 |
| 05 feb 2024 | 1.3571 | 1.3839 | 1.3378 | 1.3740 | 1.3740 | 33,046,210 |
| 04 feb 2024 | 1.3968 | 1.3968 | 1.3500 | 1.3570 | 1.3570 | 29,910,599 |
| 03 feb 2024 | 1.4238 | 1.4377 | 1.3952 | 1.3966 | 1.3966 | 30,630,604 |
| 02 feb 2024 | 1.5054 | 1.5204 | 1.4078 | 1.4238 | 1.4238 | 63,144,471 |
| 01 feb 2024 | 1.3925 | 1.5300 | 1.3779 | 1.5053 | 1.5053 | 112,521,810 |
| 31 ene 2024 | 1.4302 | 1.4405 | 1.3716 | 1.3925 | 1.3925 | 43,546,889 |
| 30 ene 2024 | 1.4299 | 1.4461 | 1.3965 | 1.4299 | 1.4299 | 38,309,883 |
| 29 ene 2024 | 1.3856 | 1.4685 | 1.3792 | 1.4299 | 1.4299 | 40,725,028 |
| 28 ene 2024 | 1.4127 | 1.4464 | 1.3695 | 1.3855 | 1.3855 | 34,052,341 |
| 27 ene 2024 | 1.3964 | 1.4583 | 1.3960 | 1.4127 | 1.4127 | 43,188,639 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.