Autonomous Virtual Beings Historical Data

AVB Page 4
Download
Date Close Price change Market cap Trading volume
Nov 17, 2025 $ 0.00142
-11.49%
$ 1.41 million $ 548,537
Nov 16, 2025 $ 0.0016
-6.79%
$ 1.6 million $ 563,370
Nov 15, 2025 $ 0.00169
+22.33%
$ 1.72 million $ 611,116
Nov 14, 2025 $ 0.00141
+9.68%
$ 1.38 million $ 642,045
Nov 13, 2025 $ 0.00127
-10.99%
$ 1.29 million $ 587,312
Nov 12, 2025 $ 0.00151
-12.98%
$ 1.52 million $ 627,250
Nov 11, 2025 $ 0.00173
-23.57%
$ 1.73 million $ 783,838
Nov 10, 2025 $ 0.00227
+13.09%
$ 2.27 million $ 570,589
Nov 9, 2025 $ 0.002
+0.34%
$ 2 million $ 561,238
Nov 8, 2025 $ 0.002
-22.65%
$ 2 million $ 562,249
Nov 7, 2025 $ 0.00259
+35.49%
$ 2.59 million $ 581,379
Nov 6, 2025 $ 0.0019
+0.11%
$ 1.9 million $ 576,273
Nov 5, 2025 $ 0.0019
-2.47%
$ 1.9 million $ 539,410
Nov 4, 2025 $ 0.00195
-10.64%
$ 1.95 million $ 649,302
Nov 3, 2025 $ 0.00219
-32.28%
$ 2.19 million $ 826,902
Nov 2, 2025 $ 0.00324
-24.79%
$ 3.24 million $ 674,229
Nov 1, 2025 $ 0.00433
+41.66%
$ 4.33 million $ 773,335
Oct 31, 2025 $ 0.00325
+0.53%
$ 3.06 million $ 797,609
Oct 30, 2025 $ 0.00324
-26.75%
$ 3.24 million $ 1.27 million
Oct 29, 2025 $ 0.00676
-21.62%
$ 6.76 million $ 1.32 million
Oct 28, 2025 $ 0.00856
-11.79%
$ 8.56 million $ 2.83 million
Oct 27, 2025 $ 0.00468
+140.30%
$ 4.68 million $ 823,001
Oct 26, 2025 $ 0.00195
-38.53%
$ 1.95 million $ 1.21 million
Oct 25, 2025 $ 0.00332
+503.48%
$ 3.32 million $ 2.53 million
Oct 24, 2025 $ 0.000545
+12.05%
$ 550,027 $ 775,642
Oct 23, 2025 $ 0.000485
+3.85%
$ 486,473 $ 752,437
Oct 22, 2025 $ 0.000462
-3.87%
$ 467,173 $ 730,985
Oct 21, 2025 $ 0.000489
+0.45%
$ 482,180 $ 800,617
Oct 20, 2025 $ 0.000486
-2.47%
$ 485,873 $ 709,038
Oct 19, 2025 $ 0.000502
+2.56%
$ 497,572 $ 767,787
Oct 18, 2025 $ 0.000486
+5.66%
$ 489,473 $ 766,849
Oct 17, 2025 $ 0.000467
-1.20%
$ 461,275 $ 736,718
Oct 16, 2025 $ 0.000471
-3.23%
$ 472,373 $ 745,465
Oct 15, 2025 $ 0.000488
-5.56%
$ 487,973 $ 764,081
Oct 14, 2025 $ 0.000515
-8.61%
$ 517,877 $ 739,356
Oct 13, 2025 $ 0.000564
+7.71%
$ 563,733 $ 712,217
Oct 12, 2025 $ 0.000521
+11.81%
$ 520,474 $ 732,606
Oct 11, 2025 $ 0.000464
-7.41%
$ 463,690 $ 776,343
Oct 10, 2025 $ 0.000509
-17.99%
$ 508,957 $ 879,383
Oct 9, 2025 $ 0.000621
-7.59%
$ 620,641 $ 735,372
Oct 8, 2025 $ 0.000671
-8.03%
$ 672,767 $ 715,616
Oct 7, 2025 $ 0.00073
+29.88%
$ 731,631 $ 868,773
Oct 6, 2025 $ 0.000562
-2.29%
$ 561,995 $ 808,175
Oct 5, 2025 $ 0.000575
-2.80%
$ 575,168 $ 702,185
Oct 4, 2025 $ 0.000592
-2.04%
$ 592,161 $ 730,593
Oct 3, 2025 $ 0.000603
-6.79%
$ 604,167 $ 717,325
Oct 2, 2025 $ 0.000644
+6.59%
$ 643,884 $ 769,762
Oct 1, 2025 $ 0.000601
+0.72%
$ 604,069 $ 685,287
Sep 30, 2025 $ 0.000596
-2.69%
$ 596,968 $ 743,490
Sep 29, 2025 $ 0.000613
-10.75%
$ 612,655 $ 809,556