PublicAI(PUBLIC)Hôm nay
$0.06579
PublicAI Lịch sử Giá
(PUBLIC)Khoảng thời gian: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.065985 | $0.06787 | $0.06518 | $0.065612 | $3.128M |
2025-09-04 | $0.067196 | $0.06769 | $0.06436 | $0.06584 | $14,684.61 |
2025-09-03 | $0.064626 | $0.06852 | $0.06439 | $0.067031 | $4.029M |
2025-09-02 | $0.052217 | $0.07488 | $0.05091 | $0.064608 | $4.150M |
2025-09-01 | $0.054578 | $0.0547 | $0.05202 | $0.052239 | $1.884M |
2025-08-31 | $0.055688 | $0.05621 | $0.05447 | $0.054579 | $2.582M |
2025-08-30 | $0.056847 | $0.05708 | $0.05545 | $0.055716 | $3.544M |
2025-08-29 | $0.057157 | $0.05892 | $0.05542 | $0.056840 | $8.367M |
2025-08-28 | $0.056417 | $0.0575 | $0.05541 | $0.057103 | $4.495M |
2025-08-27 | $0.059132 | $0.05966 | $0.05563 | $0.056383 | $5.894M |
2025-08-26 | $0.062471 | $0.06229 | $0.05885 | $0.059162 | $5.963M |
2025-08-25 | $0.060344 | $0.0647 | $0.05952 | $0.06245 | $2.848M |
2025-08-24 | $0.061222 | $0.06299 | $0.06022 | $0.060367 | $4.055M |
2025-08-23 | $0.057611 | $0.06221 | $0.05803 | $0.061236 | $6.733M |
2025-08-22 | $0.058465 | $0.0628 | $0.05597 | $0.057249 | $60.233M |
2025-08-21 | $0.059478 | $0.06307 | $0.05689 | $0.058413 | $40.838M |
2025-08-20 | $0.058216 | $0.0606 | $0.05641 | $0.060366 | $28.260M |
2025-08-19 | $0.057119 | $0.06165 | $0.05369 | $0.058199 | $9.441M |
2025-08-18 | $0.060929 | $0.06248 | $0.05521 | $0.057287 | $9.136M |
2025-08-17 | $0.065458 | $0.0739 | $0.06075 | $0.061045 | $10.233M |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-06
PublicAI(PUBLIC)
