Cap Mercado $4.10T
1.86%
Volume 24h $184.71B
-34.55%
BTC % 55.18%
-0.21%
ETH % 11.9%
0.5%
Moedas
33.517
Trocas
885
Última atualização
9 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.031736 | $0.03116 | $0.032197 | $0.032197 | $1,882,209 | $6,438,021 |
| Oct-24 2025 | $0.032491 | $0.030992 | $0.032553 | $0.031458 | $1,497,209 | $6,591,124 |
| Oct-23 2025 | $0.031454 | $0.031347 | $0.032207 | $0.031408 | $1,684,121 | $6,380,851 |
| Oct-22 2025 | $0.031234 | $0.031225 | $0.032273 | $0.03215 | $1,531,667 | $6,336,068 |
| Oct-21 2025 | $0.032178 | $0.031801 | $0.033594 | $0.033594 | $1,771,477 | $6,527,735 |
| Oct-20 2025 | $0.033611 | $0.032401 | $0.033939 | $0.032462 | $1,888,553 | $6,818,365 |
| Oct-19 2025 | $0.033946 | $0.031775 | $0.033946 | $0.031775 | $1,942,100 | $6,886,329 |
| Oct-18 2025 | $0.031761 | $0.031498 | $0.03206 | $0.031533 | $1,222,818 | $6,443,011 |
| Oct-17 2025 | $0.031538 | $0.031538 | $0.032877 | $0.031679 | $1,421,851 | $6,397,839 |
| Oct-16 2025 | $0.031688 | $0.03145 | $0.032943 | $0.032241 | $1,764,118 | $6,428,296 |
| Oct-15 2025 | $0.032699 | $0.032699 | $0.034598 | $0.034109 | $1,788,579 | $6,633,407 |
| Oct-14 2025 | $0.034034 | $0.03368 | $0.036076 | $0.036076 | $1,648,163 | $6,904,109 |
| Oct-13 2025 | $0.036562 | $0.034487 | $0.0373 | $0.035067 | $1,693,916 | $7,417,002 |
| Oct-12 2025 | $0.034629 | $0.033307 | $0.035135 | $0.034267 | $1,644,389 | $7,024,908 |
| Oct-11 2025 | $0.034279 | $0.033563 | $0.036454 | $0.036454 | $1,748,176 | $6,953,831 |