Cap Mercado $3.49T
-0.38%
Volume 24h $273.52B
BTC % 54.88%
-0.36%
ETH % 11.09%
0.18%
Moedas
33.670
+3
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.033866 | $0.033381 | $0.033934 | $0.033724 | $1,838,536 | $6,918,402 |
| Nov-13 2025 | $0.03393 | $0.033539 | $0.034012 | $0.033582 | $1,731,517 | $6,931,608 |
| Nov-12 2025 | $0.033567 | $0.032977 | $0.033747 | $0.033032 | $1,471,380 | $6,857,385 |
| Nov-11 2025 | $0.03312 | $0.03312 | $0.033976 | $0.033976 | $1,318,282 | $6,766,137 |
| Nov-10 2025 | $0.033977 | $0.033185 | $0.034291 | $0.033641 | $1,352,320 | $6,941,077 |
| Nov-09 2025 | $0.033445 | $0.030459 | $0.033445 | $0.03066 | $1,422,073 | $6,832,420 |
| Nov-08 2025 | $0.030466 | $0.029675 | $0.030956 | $0.030217 | $1,504,881 | $6,223,863 |
| Nov-07 2025 | $0.030466 | $0.029076 | $0.030466 | $0.029243 | $1,856,702 | $6,223,820 |
| Nov-06 2025 | $0.029077 | $0.02853 | $0.029887 | $0.02853 | $1,552,909 | $5,940,193 |
| Nov-05 2025 | $0.028445 | $0.027929 | $0.028736 | $0.028133 | $1,430,916 | $5,811,086 |
| Nov-04 2025 | $0.028152 | $0.028141 | $0.031148 | $0.030489 | $1,798,375 | $5,751,203 |
| Nov-03 2025 | $0.030422 | $0.028576 | $0.03055 | $0.028769 | $1,781,354 | $6,214,911 |
| Nov-02 2025 | $0.028571 | $0.027336 | $0.028573 | $0.027661 | $1,591,128 | $5,836,792 |
| Nov-01 2025 | $0.027291 | $0.026964 | $0.027496 | $0.027302 | $1,407,737 | $5,575,285 |
| Oct-31 2025 | $0.027335 | $0.026816 | $0.027952 | $0.026816 | $1,870,764 | $5,545,271 |