PublicAI 價格歷史

(PUBLIC)

時間段: 2024-09-06 ~ 2025-09-07

2024-09-06

2025-09-07

USD

日期	開盤價*	最高價	最低價	收盤價**	交易量
2025-09-06	$0.065628	$0.06585	$0.06501	$0.065656	$1.654M
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