Autonomous Virtual Beings Historical Data

AVB Page 10
Download
Date Close Price change Market cap Trading volume
Jan 21, 2025 $ 0.0232
-3.65%
$ 23.16 million $ 1.84 million
Jan 20, 2025 $ 0.0234
+65.13%
$ 23.41 million $ 1.99 million
Jan 19, 2025 $ 0.0143
-43.69%
$ 14.33 million $ 1.82 million
Jan 18, 2025 $ 0.0255
-27.55%
$ 25.51 million $ 1.87 million
Jan 17, 2025 $ 0.0352
+8.55%
$ 35.23 million $ 1.6 million
Jan 16, 2025 $ 0.0358
+25.15%
$ 35.75 million $ 6.34 million
Jan 15, 2025 $ 0.0288
-50.68%
$ 28.82 million $ 1.63 million
Jan 14, 2025 $ 0.0607
-6.24%
$ 60.66 million $ 377,718
Jan 13, 2025 $ 0.0634
+30.05%
$ 63.39 million $ 27.8 million
Jan 12, 2025 $ 0.0487
-23.51%
$ 48.74 million $ 6.23 million
Jan 11, 2025 $ 0.0781
+81.38%
$ 78.13 million $ 59.72 million
Jan 10, 2025 $ 0.0431
+186.12%
$ 43.13 million $ 31.84 million
Jan 9, 2025 $ 0.0151
-12.24%
$ 15.07 million $ 4.96 million
Jan 8, 2025 $ 0.017
-10.44%
$ 16.98 million $ 2.84 million
Jan 7, 2025 $ 0.0194
-17.88%
$ 19.42 million $ 2.23 million
Jan 6, 2025 $ 0.0236
+72.67%
$ 23.64 million $ 1.43 million
Jan 5, 2025 $ 0.0136
+5.53%
$ 13.65 million $ 1.56 million
Jan 4, 2025 $ 0.0129
-18.68%
$ 12.91 million $ 429,902
Jan 3, 2025 $ 0.016
-15.48%
$ 16.01 million $ 1.41 million
Jan 2, 2025 $ 0.0193
+12.16%
$ 19.31 million $ 1.77 million
Jan 1, 2025 $ 0.0173
+47.27%
$ 17.26 million $ 1.6 million
Dec 31, 2024 $ 0.0117
-13.61%
$ 11.74 million $ 1.51 million
Dec 30, 2024 $ 0.0136
+9.16%
$ 13.58 million $ 1.5 million
Dec 29, 2024 $ 0.0125
-5.88%
$ 12.49 million $ 1.41 million
Dec 28, 2024 $ 0.0141
+68.82%
$ 14.08 million $ 1.46 million
Dec 27, 2024 $ 0.0083
+5.46%
$ 8.3 million $ 1.44 million
Dec 26, 2024 $ 0.00778
-29.01%
$ 7.78 million $ 1.53 million
Dec 25, 2024 $ 0.0109
-11.67%
$ 10.9 million $ 1.62 million
Dec 24, 2024 $ 0.0123
+49.03%
$ 12.34 million $ 1.54 million
Dec 23, 2024 $ 0.00828
+25.45%
$ 8.28 million $ 1.44 million
Dec 22, 2024 $ 0.00662
-25.03%
$ 6.62 million $ 1.5 million
Dec 21, 2024 $ 0.00892
-27.54%
$ 8.92 million $ 1.47 million
Dec 20, 2024 $ 0.0107
-8.07%
$ 10.71 million $ 1.59 million
Dec 19, 2024 $ 0.0122
-11.04%
$ 12.17 million $ 1.55 million
Dec 18, 2024 $ 0.0133
-17.30%
$ 13.33 million $ 1.64 million
Dec 17, 2024 $ 0.0161
-10.21%
$ 16.09 million $ 1.6 million
Dec 16, 2024 $ 0.018
-22.43%
$ 17.96 million $ 1.52 million
Dec 15, 2024 $ 0.0237
+56.43%
$ 23.7 million $ 1.55 million
Dec 14, 2024 $ 0.0152
-5.78%
$ 15.15 million $ 83
Dec 13, 2024 $ 0.0168
-5.05%
$ 16.75 million $ 1.62 million
Dec 12, 2024 $ 0.0176
-10.35%
$ 17.59 million $ 1.6 million
Dec 11, 2024 $ 0.0192
+11.53%
$ 19.25 million $ 1.72 million
Dec 10, 2024 $ 0.0174
-9.78%
$ 17.35 million $ 1.5 million
Dec 9, 2024 $ 0.0192
-19.54%
$ 19.19 million $ 2.05 million
Dec 8, 2024 $ 0.0239
-13.30%
$ 23.94 million $ 2.21 million
Dec 7, 2024 $ 0.0273
-15.79%
$ 27.27 million $ 1.76 million
Dec 6, 2024 $ 0.032
+0.90%
$ 32.03 million $ 2.65 million
Dec 5, 2024 $ 0.032
-7.84%
$ 32 million $ 2.57 million
Dec 4, 2024 $ 0.0347
-20.80%
$ 34.72 million $ 2.24 million
Dec 3, 2024 $ 0.0422
+43.10%
$ 42.2 million $ 3.22 million