Cap Mercado $2.68T
-0.76%
Volume 24h $324.69B
16.1%
BTC % 54.64%
-0.38%
ETH % 9.72%
2.05%
Moedas
34.195
+8
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de PublicAI (PUBLIC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.01536 | $0.015252 | $0.01539 | $0.015363 | $1,037,114 | $3,203,813 |
| Feb-02 2026 | $0.0154 | $0.015342 | $0.015495 | $0.015495 | $1,056,636 | $3,212,035 |
| Feb-01 2026 | $0.015454 | $0.015259 | $0.01558 | $0.015454 | $503,713 | $3,223,413 |
| Jan-31 2026 | $0.01542 | $0.015115 | $0.015906 | $0.015906 | $520,579 | $3,194,334 |
| Jan-30 2026 | $0.015879 | $0.015806 | $0.016072 | $0.015941 | $437,761 | $3,289,260 |
| Jan-29 2026 | $0.01591 | $0.01591 | $0.016251 | $0.016229 | $396,001 | $3,295,703 |
| Jan-28 2026 | $0.016219 | $0.016219 | $0.016307 | $0.016251 | $1,420,012 | $3,359,664 |
| Jan-27 2026 | $0.016271 | $0.016249 | $0.016315 | $0.016315 | $1,111,088 | $3,370,471 |
| Jan-26 2026 | $0.016291 | $0.016222 | $0.016366 | $0.016287 | $1,273,829 | $3,374,573 |
| Jan-25 2026 | $0.016321 | $0.016321 | $0.016783 | $0.016783 | $1,079,490 | $3,380,867 |
| Jan-24 2026 | $0.016801 | $0.016743 | $0.017326 | $0.017214 | $895,420 | $3,480,239 |
| Jan-23 2026 | $0.017227 | $0.016543 | $0.017276 | $0.016685 | $1,556,874 | $3,568,614 |
| Jan-22 2026 | $0.016752 | $0.016688 | $0.018414 | $0.018414 | $1,120,155 | $3,470,138 |
| Jan-21 2026 | $0.018566 | $0.018034 | $0.018718 | $0.018247 | $2,254,321 | $3,845,938 |
| Jan-20 2026 | $0.018197 | $0.018021 | $0.018968 | $0.018775 | $960,522 | $3,769,554 |