Autonomous Virtual Beings Historical Data

AVB Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 0.000609
+1.20%
$ 609,207 $ 243,260
Feb 23, 2026 $ 0.000601
-4.90%
$ 601,000 $ 285,602
Feb 22, 2026 $ 0.00063
-5.55%
$ 629,987 $ 240,056
Feb 21, 2026 $ 0.000666
+0.76%
$ 666,010 $ 239,951
Feb 20, 2026 $ 0.000661
+1.39%
$ 660,965 $ 278,407
Feb 19, 2026 $ 0.000654
+5.65%
$ 653,907 $ 296,457
Feb 18, 2026 $ 0.000619
-10.41%
$ 618,939 $ 261,048
Feb 17, 2026 $ 0.00069
+3.28%
$ 689,882 $ 220,804
Feb 16, 2026 $ 0.000665
-0.44%
$ 664,945 $ 225,314
Feb 15, 2026 $ 0.000669
-0.13%
$ 668,854 $ 258,716
Feb 14, 2026 $ 0.000667
+8.82%
$ 667,006 $ 288,884
Feb 13, 2026 $ 0.000612
+7.56%
$ 611,961 $ 277,829
Feb 12, 2026 $ 0.00057
-1.90%
$ 569,936 $ 282,070
Feb 11, 2026 $ 0.000579
-7.04%
$ 579,049 $ 273,195
Feb 10, 2026 $ 0.000622
-0.32%
$ 621,913 $ 244,571
Feb 9, 2026 $ 0.000624
-3.14%
$ 623,935 $ 252,697
Feb 8, 2026 $ 0.000649
-5.72%
$ 648,852 $ 270,211
Feb 7, 2026 $ 0.000691
-8.83%
$ 690,812 $ 269,323
Feb 6, 2026 $ 0.000759
+25.29%
$ 758,581 $ 296,197
Feb 5, 2026 $ 0.000606
-16.50%
$ 605,461 $ 305,490
Feb 4, 2026 $ 0.000724
-5.45%
$ 724,154 $ 281,637
Feb 3, 2026 $ 0.000767
-9.87%
$ 766,790 $ 259,378
Feb 2, 2026 $ 0.000852
+4.88%
$ 851,732 $ 296,451
Feb 1, 2026 $ 0.00081
-8.16%
$ 809,594 $ 309,470
Jan 31, 2026 $ 0.000881
-12.12%
$ 880,708 $ 284,405
Jan 30, 2026 $ 0.000995
-19.72%
$ 994,846 $ 386,756
Jan 29, 2026 $ 0.00124
-3.11%
$ 1.24 million $ 435,078
Jan 28, 2026 $ 0.00128
+4.55%
$ 1.28 million $ 639,475
Jan 27, 2026 $ 0.00123
+29.87%
$ 1.23 million $ 407,670
Jan 26, 2026 $ 0.000949
+6.97%
$ 948,888 $ 262,504
Jan 25, 2026 $ 0.000888
-13.54%
$ 887,932 $ 317,056
Jan 24, 2026 $ 0.00102
-0.79%
$ 1.02 million $ 314,160
Jan 23, 2026 $ 0.00103
-4.69%
$ 1.03 million $ 240,340
Jan 22, 2026 $ 0.00108
-1.94%
$ 1.08 million $ 257,801
Jan 21, 2026 $ 0.0011
-6.36%
$ 1.1 million $ 266,891
Jan 20, 2026 $ 0.00117
-12.37%
$ 1.17 million $ 252,835
Jan 19, 2026 $ 0.00134
+51.76%
$ 1.34 million $ 427,196
Jan 18, 2026 $ 0.000994
-13.48%
$ 977,209 $ 26,215
Jan 17, 2026 $ 0.00115
-8.42%
$ 1.15 million $ 240,558
Jan 16, 2026 $ 0.00125
+6.25%
$ 1.25 million $ 349,748
Jan 15, 2026 $ 0.00118
-5.61%
$ 1.18 million $ 249,068
Jan 14, 2026 $ 0.00125
-8.43%
$ 1.25 million $ 265,535
Jan 13, 2026 $ 0.00136
-4.31%
$ 1.36 million $ 205,470
Jan 12, 2026 $ 0.00142
-4.96%
$ 1.42 million $ 326,032
Jan 11, 2026 $ 0.0015
+2.75%
$ 1.5 million $ 281,001
Jan 10, 2026 $ 0.00146
-9.70%
$ 1.46 million $ 303,028
Jan 9, 2026 $ 0.00161
-6.91%
$ 1.61 million $ 250,129
Jan 8, 2026 $ 0.00173
+7.23%
$ 1.73 million $ 321,783
Jan 7, 2026 $ 0.0016
-11.36%
$ 1.6 million $ 334,843
Jan 6, 2026 $ 0.00181
+7.03%
$ 1.81 million $ 300,179