Autonomous Virtual Beings Historical Data

AVB Page 2
Download
Date Close Price change Market cap Trading volume
May 12, 2026 $0.000477
-2.12%
$476,793 $236,767
May 11, 2026 $0.000484
+0.48%
$484,059 $281,523
May 10, 2026 $0.000484
+2.49%
$484,441 $294,958
May 9, 2026 $0.000473
+4.17%
$472,786 $341,916
May 8, 2026 $0.00045
+0.66%
$450,409 $306,269
May 7, 2026 $0.000445
-1.41%
$444,755 $298,877
May 6, 2026 $0.00045
+2.58%
$449,903 $330,704
May 5, 2026 $0.00044
+7.24%
$439,893 $343,991
May 4, 2026 $0.00041
-1.22%
$410,182 $276,122
May 3, 2026 $0.000414
+0.41%
$414,357 $332,895
May 2, 2026 $0.000405
+0.92%
$404,859 $302,850
May 1, 2026 $0.000401
+1.01%
$401,178 $302,741
Apr 30, 2026 $0.000394
-1.65%
$394,362 $387,203
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