APT3L(APT3L)Hoy
$0.529273
hace 1 años
$0.492144
hace 2 años
$0.06909
APT3L Historial de precios
(APT3L)Periodo de tiempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.518319 | $0.542 | $0.502 | $0.529877 | $6.990M |
2025-09-09 | $0.545102 | $0.574 | $0.501 | $0.506047 | $44.416M |
2025-09-08 | $0.493612 | $0.547 | $0.476 | $0.53877 | $21.109M |
2025-09-07 | $0.496801 | $0.498 | $0.462 | $0.49013 | $8.071M |
2025-09-06 | $0.509461 | $0.496 | $0.474 | $0.474627 | $1,180.375 |
2025-09-05 | $0.552485 | $0.524 | $0.491 | $0.496801 | $817.9598 |
2025-09-04 | $0.517855 | $0.552 | $0.491 | $0.491619 | $10.029 |
2025-09-03 | $0.501822 | $0.552 | $0.517 | $0.552485 | $10.0165 |
2025-09-02 | $0.597019 | $0.522 | $0.501 | $0.517855 | $60.9616 |
2025-09-01 | $0.559245 | $0.597 | $0.522 | $0.522089 | $124.0633 |
2025-08-31 | $0.544572 | $0.559 | $0.559 | $0.559232 | $10.0326 |
2025-08-30 | $0.554747 | $0.564 | $0.544 | $0.559245 | $110.3811 |
2025-08-29 | $0.639038 | $0.645 | $0.544 | $0.544572 | $561.6919 |
2025-08-28 | $0.619437 | $0.639 | $0.608 | $0.628117 | $113.9784 |
2025-08-27 | $0.638647 | $0.639 | $0.602 | $0.630917 | $363.4669 |
2025-08-26 | $0.757289 | $0.648 | $0.567 | $0.602288 | $299.8157 |
2025-08-25 | $0.82991 | $0.757 | $0.648 | $0.648312 | $280.8456 |
2025-08-24 | $0.764888 | $0.829 | $0.754 | $0.754415 | $14.5074 |
2025-08-23 | $0.758244 | $0.829 | $0.764 | $0.82991 | $10.0419 |
2025-08-22 | $0.715988 | $0.765 | $0.667 | $0.764888 | $592.6831 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-11
APT3L(APT3L)
