Cap Mercado $4.24T
1.75%
Volume 24h $317.58B
7.22%
BTC % 53.47%
-0.05%
ETH % 12.58%
0.55%
Moedas
33.110
+16
Trocas
885
Última atualização
58 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.064249 | $0.063722 | $0.06476 | $0.064024 | $5,214,355 | $12,941,771 |
| Sep-09 2025 | $0.06502 | $0.062253 | $0.065069 | $0.064808 | $2,770,220 | $13,004,015 |
| Sep-08 2025 | $0.064686 | $0.064201 | $0.066488 | $0.065305 | $2,299,882 | $12,937,323 |
| Sep-07 2025 | $0.065314 | $0.065267 | $0.065774 | $0.065486 | $1,602,882 | $13,062,941 |
| Sep-06 2025 | $0.06551 | $0.065119 | $0.065779 | $0.065222 | $1,683,472 | $13,102,165 |
| Sep-05 2025 | $0.065228 | $0.065228 | $0.067644 | $0.065881 | $3,500,281 | $13,045,612 |
| Sep-04 2025 | $0.065882 | $0.064493 | $0.06738 | $0.064834 | $3,538,535 | $13,176,490 |
| Sep-03 2025 | $0.065076 | $0.065076 | $0.068208 | $0.066011 | $4,775,733 | $13,015,385 |
| Sep-02 2025 | $0.065412 | $0.05122 | $0.072655 | $0.05122 | $8,509,690 | $13,082,529 |
| Sep-01 2025 | $0.051003 | $0.051003 | $0.054203 | $0.054203 | $2,251,948 | $10,200,608 |
| Aug-31 2025 | $0.054392 | $0.054392 | $0.056149 | $0.055894 | $2,051,382 | $10,878,434 |
| Aug-30 2025 | $0.055897 | $0.055522 | $0.056889 | $0.05665 | $3,693,265 | $11,179,544 |
| Aug-29 2025 | $0.056734 | $0.055859 | $0.058658 | $0.055859 | $7,387,063 | $11,346,854 |
| Aug-28 2025 | $0.056275 | $0.05556 | $0.057435 | $0.055602 | $6,234,275 | $11,255,015 |
| Aug-27 2025 | $0.055754 | $0.055719 | $0.059299 | $0.058325 | $6,278,262 | $11,150,981 |