API33S(API33S)Hoy
$0.746039
hace 1 años
$0.032767
hace 2 años
$0.033809
hace 3 años
$0.37515
API33S Historial de precios
(API33S)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.680896 | $0.806 | $0.639 | $0.791983 | $277.896K |
2025-09-03 | $0.768089 | $0.751 | $0.663 | $0.665924 | $351.853K |
2025-09-02 | $0.703861 | $0.779 | $0.671 | $0.74463 | $294.056K |
2025-09-01 | $0.603335 | $0.721 | $0.586 | $0.708613 | $172.653K |
2025-08-31 | $0.58645 | $0.619 | $0.48 | $0.606071 | $257.416K |
2025-08-30 | $0.598644 | $0.636 | $0.572 | $0.57451 | $390.079K |
2025-08-29 | $0.558115 | $0.61 | $0.5 | $0.595404 | $372.276K |
2025-08-28 | $0.500554 | $0.568 | $0.495 | $0.550197 | $332.134K |
2025-08-27 | $0.499445 | $0.534 | $0.442 | $0.495641 | $445.841K |
2025-08-26 | $0.450454 | $0.515 | $0.43 | $0.493868 | $525.032K |
2025-08-25 | $0.000037 | $0.453 | $0.001 | $0.448215 | $176.555K |
2025-08-24 | $0.000033 | $0.001 | $0.001 | $0.000036 | $372.405K |
2025-08-23 | $0.000029 | $0.001 | $0.001 | $0.000031 | $403.427K |
2025-08-22 | $0.00003 | $0.001 | $0.001 | $0.000029 | $295.402K |
2025-08-21 | $0.000056 | $0.001 | $0.001 | $0.00003 | $110.774K |
2025-08-20 | $0.0012 | $0.001 | $0.001 | $0.000056 | $6,159.202 |
2025-08-19 | $0.001183 | $0.001 | $0.001 | $0.0012 | $20,095.08 |
2025-08-18 | $0.001493 | $0.001 | $0.001 | $0.00108 | $10,828.08 |
2025-08-17 | $0.001349 | $0.001 | $0.001 | $0.001359 | $151.5763 |
2025-08-16 | $0.002217 | $0.002 | $0.001 | $0.00134 | $7,172.504 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
API33S(API33S)
