시가총액 $2.10T
-2.89%
볼륨 24시간 $154.31B
12.23%
BTC % 58.2174%
-0.16%
ETH % 9.05397%
-3.21%
코인
34.665
거래소
204
실시간
PublicAI (PUBLIC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
PublicAI (PUBLIC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 295 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.013567 | $0.013437 | $0.01373 | $0.01355 | $38,651 | $3,254,210 |
| Jun-04 2026 | $0.01355 | $0.013523 | $0.014171 | $0.014115 | $29,278 | $3,250,064 |
| Jun-03 2026 | $0.014101 | $0.014101 | $0.014481 | $0.014145 | $60,511 | $3,382,242 |
| Jun-02 2026 | $0.014147 | $0.014007 | $0.014667 | $0.01451 | $61,625 | $3,393,385 |
| Jun-01 2026 | $0.014518 | $0.014386 | $0.014706 | $0.014671 | $41,633 | $3,482,404 |
| May-31 2026 | $0.014677 | $0.014488 | $0.014831 | $0.01475 | $40,022 | $3,520,507 |
| May-30 2026 | $0.014754 | $0.014735 | $0.015155 | $0.015119 | $36,135 | $3,538,915 |
| May-29 2026 | $0.015082 | $0.01507 | $0.015627 | $0.015502 | $44,383 | $3,617,534 |
| May-28 2026 | $0.015489 | $0.015302 | $0.015747 | $0.015747 | $47,808 | $3,715,302 |
| May-27 2026 | $0.015763 | $0.015763 | $0.016373 | $0.016095 | $40,802 | $3,781,041 |
| May-26 2026 | $0.016157 | $0.016079 | $0.016412 | $0.01637 | $33,684 | $3,875,456 |
| May-25 2026 | $0.016272 | $0.016167 | $0.016515 | $0.01634 | $35,982 | $3,903,179 |
| May-24 2026 | $0.016325 | $0.016194 | $0.016411 | $0.01641 | $32,157 | $3,915,715 |
| May-23 2026 | $0.016424 | $0.015884 | $0.016503 | $0.016066 | $43,285 | $3,939,550 |
| May-22 2026 | $0.016019 | $0.015393 | $0.016067 | $0.015393 | $916,338 | $3,842,446 |