Autonomous Virtual Beings Historical Data

AVB Page 11
Download
Date Close Price change Market cap Trading volume
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
Feb 3, 2025 $0.0114
+26.16%
$11.39 million $1.56 million
Feb 2, 2025 $0.00903
+13.29%
$9.03 million $1.65 million
Feb 1, 2025 $0.00796
-20.60%
$7.96 million $1.54 million
Jan 31, 2025 $0.01
-24.59%
$10.03 million $1.65 million
Jan 30, 2025 $0.0133
-0.43%
$13.27 million $1.49 million
Jan 29, 2025 $0.0133
+0.81%
$13.33 million $1.46 million
Jan 28, 2025 $0.0128
-16.23%
$12.82 million $1.69 million
Jan 27, 2025 $0.0152
+0.54%
$15.23 million $1.86 million
Jan 26, 2025 $0.0152
-28.22%
$15.2 million $1.65 million
Jan 25, 2025 $0.0213
+26.09%
$21.25 million $1.74 million
Jan 24, 2025 $0.0169
-14.77%
$16.94 million $1.54 million
Jan 23, 2025 $0.0201
-26.00%
$20.08 million $1.6 million
Jan 22, 2025 $0.0276
+19.38%
$27.59 million $2.1 million
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