時価総額 $2.08T
1.19%
ボリューム24h $80.46B
42.93%
BTC % 57.907%
-0.21%
ETH % 9.32493%
1.23%
硬貨
34.665
取引所
204
ライブ
PublicAI (PUBLIC) 履歴価格、日付別ボリュームデータ 米ドル - USD
PublicAI (PUBLIC) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 316 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.00848999 | $0.0084007 | $0.00907011 | $0.00901507 | $10,994 | $2,036,387 |
| Jun-27 2026 | $0.00901005 | $0.00897022 | $0.009806 | $0.00979204 | $22,686 | $2,161,125 |
| Jun-26 2026 | $0.00978904 | $0.00977205 | $0.010287 | $0.010283 | $33,792 | $2,347,972 |
| Jun-25 2026 | $0.010244 | $0.01021 | $0.01102 | $0.010937 | $37,993 | $2,457,122 |
| Jun-24 2026 | $0.01094 | $0.010892 | $0.01118 | $0.01102 | $20,664 | $2,624,037 |
| Jun-21 2026 | $0.01172 | $0.0117 | $0.01172 | $0.0117 | $5,256 | $2,811,126 |
| Jun-20 2026 | $0.0117 | $0.011652 | $0.011923 | $0.011923 | $6,271 | $2,806,329 |
| Jun-19 2026 | $0.011921 | $0.011828 | $0.011986 | $0.011977 | $36,134 | $2,859,499 |
| Jun-18 2026 | $0.011952 | $0.011858 | $0.012049 | $0.011964 | $33,842 | $2,867,005 |
| Jun-17 2026 | $0.011974 | $0.011953 | $0.012147 | $0.012063 | $29,691 | $2,872,150 |
| Jun-16 2026 | $0.012063 | $0.011992 | $0.012186 | $0.012104 | $33,693 | $2,893,579 |
| Jun-15 2026 | $0.012104 | $0.011961 | $0.012244 | $0.012086 | $34,751 | $2,903,342 |
| Jun-14 2026 | $0.012064 | $0.011939 | $0.012193 | $0.012154 | $28,680 | $2,893,672 |
| Jun-13 2026 | $0.012185 | $0.012016 | $0.012476 | $0.012476 | $44,709 | $2,922,787 |
| Jun-12 2026 | $0.012442 | $0.012429 | $0.01295 | $0.012897 | $36,788 | $2,984,326 |