Autonomous Virtual Beings Historical Data

AVB Page 4
Download
Date Close Price change Market cap Trading volume
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
Jan 5, 2026 $ 0.0017
+8.68%
$ 1.7 million $ 355,000
Jan 4, 2026 $ 0.00156
+2.31%
$ 1.56 million $ 332,812
Jan 3, 2026 $ 0.00153
-4.86%
$ 1.53 million $ 313,245
Jan 2, 2026 $ 0.0016
+39.73%
$ 1.6 million $ 476,357
Jan 1, 2026 $ 0.00115
+0.43%
$ 1.15 million $ 293,802
Dec 31, 2025 $ 0.00115
-5.21%
$ 1.14 million $ 304,627
Dec 30, 2025 $ 0.0012
-4.37%
$ 1.21 million $ 277,587
Dec 29, 2025 $ 0.00126
-0.73%
$ 1.26 million $ 262,257
Dec 28, 2025 $ 0.00126
-0.24%
$ 1.27 million $ 273,732
Dec 27, 2025 $ 0.00129
+12.86%
$ 1.27 million $ 305,418
Dec 26, 2025 $ 0.00117
+12.87%
$ 1.15 million $ 337,220
Dec 25, 2025 $ 0.00105
-15.40%
$ 1.04 million $ 275,466
Dec 24, 2025 $ 0.00126
+15.22%
$ 1.25 million $ 275,660
Dec 23, 2025 $ 0.00109
-10.32%
$ 1.09 million $ 333,657
Dec 22, 2025 $ 0.00124
-7.32%
$ 1.22 million $ 305,590
Dec 21, 2025 $ 0.00134
-6.26%
$ 1.34 million $ 359,699
Dec 20, 2025 $ 0.00138
+4.35%
$ 1.43 million $ 526,563
Dec 19, 2025 $ 0.00104
+11.07%
$ 1.04 million $ 334,196
Dec 18, 2025 $ 0.000949
-22.13%
$ 938,641 $ 292,734
Dec 17, 2025 $ 0.00122
-11.72%
$ 1.22 million $ 299,520
Dec 16, 2025 $ 0.00138
+0.32%
$ 1.38 million $ 244,299
Dec 15, 2025 $ 0.00138
-3.26%
$ 1.38 million $ 255,069
Dec 14, 2025 $ 0.00143
+3.69%
$ 1.43 million $ 261,476
Dec 13, 2025 $ 0.00137
-7.16%
$ 1.39 million $ 227,490
Dec 12, 2025 $ 0.00148
-3.39%
$ 1.48 million $ 289,639
Dec 11, 2025 $ 0.00153
-4.91%
$ 1.53 million $ 283,982
Dec 10, 2025 $ 0.0016
-6.90%
$ 1.6 million $ 260,106
Dec 9, 2025 $ 0.00172
-0.98%
$ 1.72 million $ 263,811
Dec 8, 2025 $ 0.00174
-0.12%
$ 1.74 million $ 254,714
Dec 7, 2025 $ 0.00174
-6.04%
$ 1.74 million $ 274,173
Dec 6, 2025 $ 0.00185
+2.64%
$ 1.85 million $ 362,450
Dec 5, 2025 $ 0.0018
-11.96%
$ 1.8 million $ 301,920
Dec 4, 2025 $ 0.00203
-12.55%
$ 2.04 million $ 302,725
Dec 3, 2025 $ 0.00232
-8.36%
$ 2.33 million $ 360,353
Dec 2, 2025 $ 0.00251
+35.01%
$ 2.51 million $ 405,004
Dec 1, 2025 $ 0.00186
-10.80%
$ 1.86 million $ 355,833