Autonomous Virtual Beings Historical Data

AVB Page 10
Download
Date Close Price change Market cap Trading volume
Mar 25, 2025 $ 0.0038
-7.49%
$ 3.8 million $ 1.48 million
Mar 24, 2025 $ 0.00411
+16.25%
$ 4.11 million $ 1.44 million
Mar 23, 2025 $ 0.00353
-0.71%
$ 3.53 million $ 1.49 million
Mar 22, 2025 $ 0.00356
-2.83%
$ 3.56 million $ 1.47 million
Mar 21, 2025 $ 0.00366
+16.02%
$ 3.66 million $ 1.52 million
Mar 20, 2025 $ 0.00315
-1.49%
$ 3.15 million $ 1.37 million
Mar 19, 2025 $ 0.0032
+6.99%
$ 3.2 million $ 1.41 million
Mar 18, 2025 $ 0.00299
-18.66%
$ 2.99 million $ 1.42 million
Mar 17, 2025 $ 0.00368
+5.07%
$ 3.68 million $ 1.58 million
Mar 16, 2025 $ 0.0035
-6.33%
$ 3.5 million $ 1.45 million
Mar 15, 2025 $ 0.00374
-5.68%
$ 3.74 million $ 1.47 million
Mar 14, 2025 $ 0.00399
+6.96%
$ 3.99 million $ 1.58 million
Mar 13, 2025 $ 0.00373
-7.90%
$ 3.73 million $ 1.46 million
Mar 12, 2025 $ 0.00405
+10.80%
$ 4.05 million $ 1.28 million
Mar 11, 2025 $ 0.00366
+6.37%
$ 3.66 million $ 1.42 million
Mar 10, 2025 $ 0.00344
-15.49%
$ 3.44 million $ 1.4 million
Mar 9, 2025 $ 0.00407
-7.67%
$ 4.07 million $ 1.56 million
Mar 8, 2025 $ 0.00441
-7.58%
$ 4.41 million $ 1.54 million
Mar 7, 2025 $ 0.00477
-3.47%
$ 4.77 million $ 1.51 million
Mar 6, 2025 $ 0.00494
-5.28%
$ 4.94 million $ 1.25 million
Mar 5, 2025 $ 0.0052
-2.62%
$ 5.2 million $ 1.35 million
Mar 4, 2025 $ 0.00534
-0.03%
$ 5.34 million $ 1.4 million
Mar 3, 2025 $ 0.00535
-29.35%
$ 5.34 million $ 1.48 million
Mar 2, 2025 $ 0.00756
+26.43%
$ 7.56 million $ 1.54 million
Mar 1, 2025 $ 0.00599
-8.60%
$ 5.99 million $ 1.54 million
Feb 28, 2025 $ 0.00656
-1.94%
$ 6.56 million $ 1.56 million
Feb 27, 2025 $ 0.0067
-1.64%
$ 6.7 million $ 1.47 million
Feb 26, 2025 $ 0.00692
+29.09%
$ 6.92 million $ 1.7 million
Feb 25, 2025 $ 0.00534
+40.94%
$ 5.34 million $ 1.59 million
Feb 24, 2025 $ 0.00378
-20.48%
$ 3.78 million $ 1.58 million
Feb 23, 2025 $ 0.00473
-5.87%
$ 4.73 million $ 1.44 million
Feb 22, 2025 $ 0.00504
+4.62%
$ 5.04 million $ 1.55 million
Feb 21, 2025 $ 0.00482
-8.16%
$ 4.82 million $ 1.6 million
Feb 20, 2025 $ 0.00525
+24.66%
$ 5.25 million $ 1.57 million
Feb 19, 2025 $ 0.00421
+37.21%
$ 4.21 million $ 1.54 million
Feb 18, 2025 $ 0.00307
-24.30%
$ 3.07 million $ 1.6 million
Feb 17, 2025 $ 0.00406
-7.69%
$ 4.06 million $ 1.56 million
Feb 16, 2025 $ 0.00439
-10.34%
$ 4.39 million $ 1.59 million
Feb 15, 2025 $ 0.00492
-15.43%
$ 4.92 million $ 1.78 million
Feb 14, 2025 $ 0.00582
-11.40%
$ 5.82 million $ 1.43 million
Feb 13, 2025 $ 0.00657
-6.74%
$ 6.57 million $ 1.59 million
Feb 12, 2025 $ 0.00705
+3.57%
$ 7.05 million $ 1.47 million
Feb 11, 2025 $ 0.0068
+13.00%
$ 6.8 million $ 1.65 million
Feb 10, 2025 $ 0.00601
-9.31%
$ 6.01 million $ 1.64 million
Feb 9, 2025 $ 0.0066
-4.41%
$ 6.6 million $ 1.49 million
Feb 8, 2025 $ 0.0069
+12.56%
$ 6.9 million $ 1.5 million
Feb 7, 2025 $ 0.00614
-3.45%
$ 6.14 million $ 1.76 million
Feb 6, 2025 $ 0.00636
-17.56%
$ 6.36 million $ 1.49 million
Feb 5, 2025 $ 0.00772
-9.71%
$ 7.72 million $ 1.69 million
Feb 4, 2025 $ 0.00854
-24.88%
$ 8.54 million $ 1.58 million