Cap Marché $3.20T
-3.18%
Volume 24h $403.54B
12.51%
BTC % 54.33%
-0.73%
ETH % 10.76%
-1.48%
Monnaies
33.686
+4
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de PublicAI (PUBLIC), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Nov-19 2025 | $0.027817 | $0.027355 | $0.028171 | $0.028012 | $1,503,019 | $5,682,648 |
| Nov-18 2025 | $0.02801 | $0.02801 | $0.029809 | $0.029809 | $1,481,123 | $5,722,223 |
| Nov-17 2025 | $0.029958 | $0.029958 | $0.032454 | $0.032424 | $1,626,118 | $6,120,184 |
| Nov-16 2025 | $0.032259 | $0.032259 | $0.034092 | $0.033975 | $1,312,825 | $6,590,167 |
| Nov-15 2025 | $0.033984 | $0.033954 | $0.035093 | $0.03433 | $1,451,494 | $6,942,504 |
| Nov-14 2025 | $0.033866 | $0.033381 | $0.033934 | $0.033724 | $1,838,536 | $6,918,402 |
| Nov-13 2025 | $0.03393 | $0.033539 | $0.034012 | $0.033582 | $1,731,517 | $6,931,608 |
| Nov-12 2025 | $0.033567 | $0.032977 | $0.033747 | $0.033032 | $1,471,380 | $6,857,385 |
| Nov-11 2025 | $0.03312 | $0.03312 | $0.033976 | $0.033976 | $1,318,282 | $6,766,137 |
| Nov-10 2025 | $0.033977 | $0.033185 | $0.034291 | $0.033641 | $1,352,320 | $6,941,077 |
| Nov-09 2025 | $0.033445 | $0.030459 | $0.033445 | $0.03066 | $1,422,073 | $6,832,420 |
| Nov-08 2025 | $0.030466 | $0.029675 | $0.030956 | $0.030217 | $1,504,881 | $6,223,863 |
| Nov-07 2025 | $0.030466 | $0.029076 | $0.030466 | $0.029243 | $1,856,702 | $6,223,820 |
| Nov-06 2025 | $0.029077 | $0.02853 | $0.029887 | $0.02853 | $1,552,909 | $5,940,193 |
| Nov-05 2025 | $0.028445 | $0.027929 | $0.028736 | $0.028133 | $1,430,916 | $5,811,086 |