時価総額 $4.46T
-0.67%
ボリューム24h $249.97B
BTC % 54.55%
0.31%
ETH % 12.14%
0.32%
硬貨
33.322
+3
取引所
885
最後の更新
26 秒 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.043136 | $0.043136 | $0.04872 | $0.04872 | $2,294,245 | $8,750,616 |
| Oct-02 2025 | $0.048682 | $0.048631 | $0.051199 | $0.05102 | $2,052,159 | $9,875,629 |
| Oct-01 2025 | $0.051066 | $0.050904 | $0.05271 | $0.052523 | $2,002,117 | $10,359,206 |
| Sep-30 2025 | $0.052601 | $0.052308 | $0.053823 | $0.053712 | $1,998,062 | $10,595,385 |
| Sep-29 2025 | $0.053823 | $0.053779 | $0.056548 | $0.056449 | $2,180,649 | $10,841,581 |
| Sep-28 2025 | $0.056498 | $0.055222 | $0.057124 | $0.055941 | $1,903,039 | $11,380,482 |
| Sep-27 2025 | $0.05595 | $0.055684 | $0.056927 | $0.056064 | $1,831,013 | $11,270,034 |
| Sep-26 2025 | $0.055966 | $0.054531 | $0.057236 | $0.054531 | $1,975,498 | $11,273,168 |
| Sep-25 2025 | $0.055409 | $0.055409 | $0.05725 | $0.05722 | $2,110,825 | $11,161,067 |
| Sep-24 2025 | $0.057261 | $0.057261 | $0.057854 | $0.057348 | $1,674,473 | $11,534,136 |
| Sep-23 2025 | $0.057443 | $0.057443 | $0.058571 | $0.058332 | $1,649,573 | $11,570,858 |
| Sep-22 2025 | $0.058219 | $0.058007 | $0.062407 | $0.062019 | $1,934,467 | $11,727,034 |
| Sep-21 2025 | $0.06176 | $0.061354 | $0.064384 | $0.063574 | $3,098,722 | $12,440,254 |
| Sep-20 2025 | $0.064086 | $0.063259 | $0.066595 | $0.066587 | $2,186,040 | $12,908,815 |
| Sep-19 2025 | $0.066937 | $0.066175 | $0.072009 | $0.072009 | $2,529,269 | $13,483,177 |