Autonomous Virtual Beings Historical Data

AVB Page 3
Download
Date Close Price change Market cap Trading volume
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
Mar 10, 2026 $0.000729
+4.50%
$729,336 $322,757
Mar 9, 2026 $0.000694
+12.49%
$694,080 $277,880
Mar 8, 2026 $0.000619
-5.78%
$618,942 $271,625
Mar 7, 2026 $0.000655
-1.55%
$654,939 $275,429
Mar 6, 2026 $0.000669
+8.08%
$668,962 $223,466
Mar 5, 2026 $0.000619
-5.25%
$618,924 $227,242
Mar 4, 2026 $0.00065
-12.80%
$650,443 $328,251
Mar 3, 2026 $0.000749
+3.04%
$748,906 $263,872
Mar 2, 2026 $0.000726
+4.16%
$726,094 $204,513
Mar 1, 2026 $0.000697
-0.28%
$697,107 $238,946
Feb 28, 2026 $0.000702
+4.28%
$701,929 $252,293
Feb 27, 2026 $0.000676
-12.10%
$675,882 $296,715
Feb 26, 2026 $0.00077
-10.42%
$769,617 $225,399
Feb 25, 2026 $0.00085
+39.36%
$850,330 $342,607
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