Market Cap $3.25T
-3.02%
Volume 24h $271.41B
-2.6%
BTC % 54.67%
-0.14%
ETH % 11.2%
-0.35%
Coins
33.766
+6
Exchanges
885
Last update
2 Minutes ago
PublicAI (PUBLIC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.026103 | $0.0261 | $0.026515 | $0.026455 | $1,211,056 | $5,369,913 |
| Dec-03 2025 | $0.026444 | $0.026315 | $0.02645 | $0.026331 | $1,227,729 | $5,439,960 |
| Dec-02 2025 | $0.026334 | $0.025614 | $0.026344 | $0.025892 | $1,252,461 | $5,417,321 |
| Dec-01 2025 | $0.02594 | $0.025765 | $0.02595 | $0.02595 | $1,274,846 | $5,336,379 |
| Nov-30 2025 | $0.026161 | $0.026161 | $0.026298 | $0.026268 | $1,110,555 | $5,344,344 |
| Nov-29 2025 | $0.026266 | $0.026154 | $0.026296 | $0.026221 | $1,117,477 | $5,365,921 |
| Nov-28 2025 | $0.026228 | $0.026063 | $0.026251 | $0.026128 | $1,176,598 | $5,358,034 |
| Nov-27 2025 | $0.026101 | $0.02608 | $0.026246 | $0.02622 | $1,232,107 | $5,332,063 |
| Nov-26 2025 | $0.026225 | $0.025917 | $0.026225 | $0.025956 | $1,201,221 | $5,357,513 |
| Nov-25 2025 | $0.025948 | $0.025611 | $0.026103 | $0.026063 | $1,210,155 | $5,300,935 |
| Nov-24 2025 | $0.026071 | $0.02569 | $0.02619 | $0.02569 | $1,288,859 | $5,325,941 |
| Nov-23 2025 | $0.025713 | $0.025578 | $0.025773 | $0.025578 | $1,234,641 | $5,252,860 |
| Nov-22 2025 | $0.025605 | $0.025554 | $0.025916 | $0.025916 | $1,216,705 | $5,230,755 |
| Nov-21 2025 | $0.025883 | $0.025857 | $0.027032 | $0.027032 | $1,543,816 | $5,287,539 |
| Nov-20 2025 | $0.027167 | $0.027025 | $0.02803 | $0.02803 | $1,466,971 | $5,549,916 |