時価総額 $3.24T
2.11%
ボリューム24h $148.97B
-0.98%
BTC % 54.89%
-0.43%
ETH % 11.06%
-1.26%
硬貨
33.865
+7
取引所
885
最後の更新
2 分 前
PublicAI (PUBLIC) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.022459 | $0.022336 | $0.023508 | $0.023503 | $1,157,265 | $4,620,191 |
| Dec-23 2025 | $0.023583 | $0.023583 | $0.024392 | $0.024313 | $1,450,482 | $4,851,517 |
| Dec-22 2025 | $0.024385 | $0.024385 | $0.024783 | $0.024783 | $1,334,537 | $5,016,424 |
| Dec-21 2025 | $0.02476 | $0.02476 | $0.025542 | $0.025477 | $1,074,185 | $5,093,489 |
| Dec-20 2025 | $0.025513 | $0.025513 | $0.026319 | $0.026175 | $1,002,237 | $5,248,589 |
| Dec-19 2025 | $0.026214 | $0.026214 | $0.026563 | $0.026219 | $884,483 | $5,392,701 |
| Dec-18 2025 | $0.026231 | $0.026231 | $0.027525 | $0.027444 | $1,093,302 | $5,396,244 |
| Dec-17 2025 | $0.027499 | $0.026899 | $0.028505 | $0.028505 | $1,328,609 | $5,657,096 |
| Dec-16 2025 | $0.028455 | $0.027517 | $0.028476 | $0.0278 | $1,222,713 | $5,853,799 |
| Dec-15 2025 | $0.027687 | $0.027619 | $0.028031 | $0.027787 | $880,687 | $5,695,768 |
| Dec-14 2025 | $0.027869 | $0.027864 | $0.028234 | $0.028203 | $878,148 | $5,733,125 |
| Dec-13 2025 | $0.028206 | $0.0282 | $0.02883 | $0.028556 | $902,902 | $5,802,571 |
| Dec-12 2025 | $0.028552 | $0.02833 | $0.029369 | $0.028634 | $1,228,647 | $5,873,717 |
| Dec-11 2025 | $0.028659 | $0.026658 | $0.029387 | $0.026787 | $1,475,506 | $5,895,625 |
| Dec-10 2025 | $0.026818 | $0.026629 | $0.026933 | $0.026889 | $1,207,353 | $5,516,872 |