Autonomous Virtual Beings Historical Data

AVB Page 2
Download
Date Close Price change Market cap Trading volume
Apr 29, 2026 $ 0.000401
-0.27%
$ 401,260 $ 375,548
Apr 28, 2026 $ 0.000403
-0.79%
$ 402,561 $ 369,577
Apr 27, 2026 $ 0.000406
-1.53%
$ 405,659 $ 340,911
Apr 26, 2026 $ 0.000415
+1.22%
$ 414,843 $ 347,039
Apr 25, 2026 $ 0.000409
+2.74%
$ 408,465 $ 323,239
Apr 24, 2026 $ 0.000399
+0.93%
$ 399,456 $ 347,096
Apr 23, 2026 $ 0.000395
+0.45%
$ 395,360 $ 289,341
Apr 22, 2026 $ 0.000396
+1.60%
$ 396,442 $ 364,377
Apr 21, 2026 $ 0.000387
-6.22%
$ 386,882 $ 325,919
Apr 20, 2026 $ 0.000414
+2.23%
$ 413,956 $ 366,569
Apr 19, 2026 $ 0.000402
-0.26%
$ 401,962 $ 506,503
Apr 18, 2026 $ 0.000403
-0.65%
$ 403,010 $ 266,769
Apr 17, 2026 $ 0.000406
-22.13%
$ 405,653 $ 349,674
Apr 16, 2026 $ 0.000521
+4.42%
$ 520,953 $ 314,647
Apr 15, 2026 $ 0.000498
+0.19%
$ 497,933 $ 320,468
Apr 14, 2026 $ 0.000499
-3.29%
$ 498,970 $ 334,824
Apr 13, 2026 $ 0.000516
+8.18%
$ 515,965 $ 292,994
Apr 12, 2026 $ 0.000476
-3.67%
$ 475,958 $ 383,535
Apr 11, 2026 $ 0.000496
-1.19%
$ 496,045 $ 311,482
Apr 10, 2026 $ 0.000502
+0.00%
$ 501,996 $ 331,442
Apr 9, 2026 $ 0.000501
-3.46%
$ 500,987 $ 312,491
Apr 8, 2026 $ 0.000519
-2.99%
$ 518,931 $ 347,083
Apr 7, 2026 $ 0.000536
+8.50%
$ 535,942 $ 259,755
Apr 6, 2026 $ 0.000496
-4.98%
$ 495,961 $ 387,027
Apr 5, 2026 $ 0.000516
+0.00%
$ 515,953 $ 312,700
Apr 4, 2026 $ 0.00052
+1.76%
$ 519,955 $ 416,893
Apr 3, 2026 $ 0.000514
+1.98%
$ 513,955 $ 318,370
Apr 2, 2026 $ 0.000506
-3.06%
$ 505,955 $ 364,346
Apr 1, 2026 $ 0.000523
-2.79%
$ 522,949 $ 372,866
Mar 31, 2026 $ 0.000537
-2.18%
$ 536,953 $ 386,439
Mar 30, 2026 $ 0.000545
+2.25%
$ 544,954 $ 281,118
Mar 29, 2026 $ 0.000533
+0.19%
$ 532,955 $ 256,017
Mar 28, 2026 $ 0.000532
-3.43%
$ 531,965 $ 260,151
Mar 27, 2026 $ 0.000548
-4.86%
$ 547,942 $ 248,669
Mar 26, 2026 $ 0.000575
-6.20%
$ 574,950 $ 298,887
Mar 25, 2026 $ 0.000614
+2.51%
$ 613,949 $ 236,555
Mar 24, 2026 $ 0.000597
-1.64%
$ 596,957 $ 266,890
Mar 23, 2026 $ 0.000607
+0.82%
$ 606,925 $ 277,771
Mar 22, 2026 $ 0.000604
-4.60%
$ 603,948 $ 196,261
Mar 21, 2026 $ 0.000633
-0.91%
$ 633,092 $ 270,172
Mar 20, 2026 $ 0.000638
+3.91%
$ 637,935 $ 261,571
Mar 19, 2026 $ 0.000616
-2.40%
$ 615,923 $ 252,163
Mar 18, 2026 $ 0.000631
-12.47%
$ 631,049 $ 251,581
Mar 17, 2026 $ 0.000721
+1.82%
$ 720,934 $ 279,578
Mar 16, 2026 $ 0.000707
-5.06%
$ 707,082 $ 321,046
Mar 15, 2026 $ 0.000744
+11.02%
$ 743,835 $ 269,527
Mar 14, 2026 $ 0.000672
+5.64%
$ 671,953 $ 253,845
Mar 13, 2026 $ 0.000637
-3.03%
$ 637,057 $ 265,994
Mar 12, 2026 $ 0.000655
+0.02%
$ 655,028 $ 291,260
Mar 11, 2026 $ 0.000652
-10.48%
$ 652,060 $ 270,855