Autonomous Virtual Beings Historical Data

AVB Page 4
Download
Date Close Price change Market cap Trading volume
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
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