Autonomous Virtual Beings Historical Data

AVB Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 0.000683
+3.58%
$ 686,462 $ 764,229
Sep 27, 2025 $ 0.00066
-0.78%
$ 659,923 $ 751,183
Sep 26, 2025 $ 0.000663
+7.46%
$ 664,948 $ 693,789
Sep 25, 2025 $ 0.000622
-15.47%
$ 612,104 $ 757,868
Sep 24, 2025 $ 0.000734
-6.73%
$ 733,998 $ 823,248
Sep 23, 2025 $ 0.000792
-3.06%
$ 791,956 $ 755,823
Sep 22, 2025 $ 0.000813
-10.45%
$ 810,991 $ 652,335
Sep 21, 2025 $ 0.000909
+0.10%
$ 907,876 $ 559,348
Sep 20, 2025 $ 0.000911
-0.35%
$ 911,860 $ 751,958
Sep 19, 2025 $ 0.000912
-9.07%
$ 913,999 $ 800,410
Sep 18, 2025 $ 0.00101
-0.26%
$ 1 million $ 809,617
Sep 17, 2025 $ 0.00101
+0.14%
$ 1.01 million $ 858,495
Sep 16, 2025 $ 0.00105
-10.01%
$ 1.01 million $ 769,744
Sep 15, 2025 $ 0.00116
-6.12%
$ 1.16 million $ 784,825
Sep 14, 2025 $ 0.0013
-11.50%
$ 1.26 million $ 799,047
Sep 13, 2025 $ 0.00147
+2.70%
$ 1.46 million $ 804,981
Sep 12, 2025 $ 0.00144
+3.80%
$ 1.44 million $ 738,781
Sep 11, 2025 $ 0.0014
+9.32%
$ 1.39 million $ 736,784
Sep 10, 2025 $ 0.00128
+0.40%
$ 1.28 million $ 760,099
Sep 9, 2025 $ 0.00127
-8.97%
$ 1.27 million $ 777,736
Sep 8, 2025 $ 0.0014
+8.90%
$ 1.4 million $ 791,387
Sep 7, 2025 $ 0.00129
+4.19%
$ 1.29 million $ 758,198
Sep 6, 2025 $ 0.00123
-4.23%
$ 1.24 million $ 819,427
Sep 5, 2025 $ 0.00127
-0.65%
$ 1.27 million $ 717,771
Sep 4, 2025 $ 0.00129
-15.25%
$ 1.29 million $ 868,800
Sep 3, 2025 $ 0.0015
-4.57%
$ 1.52 million $ 715,287
Sep 2, 2025 $ 0.00157
+7.29%
$ 1.56 million $ 768,944
Sep 1, 2025 $ 0.00147
-3.16%
$ 1.47 million $ 771,062
Aug 31, 2025 $ 0.00155
+0.59%
$ 1.53 million $ 768,886
Aug 30, 2025 $ 0.0015
-6.88%
$ 1.54 million $ 762,047
Aug 29, 2025 $ 0.0016
-5.38%
$ 1.6 million $ 860,329
Aug 28, 2025 $ 0.00169
+3.52%
$ 1.69 million $ 753,863
Aug 27, 2025 $ 0.00164
+1.63%
$ 1.64 million $ 741,538
Aug 26, 2025 $ 0.00162
+3.65%
$ 1.61 million $ 1.02 million
Aug 25, 2025 $ 0.00156
-11.83%
$ 1.56 million $ 1.48 million
Aug 24, 2025 $ 0.00173
-6.83%
$ 1.77 million $ 1.28 million
Aug 23, 2025 $ 0.00185
-3.55%
$ 1.83 million $ 1.48 million
Aug 22, 2025 $ 0.00192
+11.20%
$ 1.91 million $ 1.29 million
Aug 21, 2025 $ 0.00176
-3.98%
$ 1.72 million $ 1.33 million
Aug 20, 2025 $ 0.00184
+11.13%
$ 1.83 million $ 1.51 million
Aug 19, 2025 $ 0.00174
-10.73%
$ 1.65 million $ 1.47 million
Aug 18, 2025 $ 0.00195
-1.13%
$ 1.95 million $ 1.43 million
Aug 17, 2025 $ 0.00197
+28.67%
$ 1.97 million $ 1.52 million
Aug 16, 2025 $ 0.00153
-1.20%
$ 1.53 million $ 1.45 million
Aug 15, 2025 $ 0.00155
-7.50%
$ 1.55 million $ 1.24 million
Aug 14, 2025 $ 0.00169
+1.67%
$ 1.68 million $ 1.3 million
Aug 13, 2025 $ 0.00166
+2.00%
$ 1.66 million $ 1.29 million
Aug 12, 2025 $ 0.00163
+3.53%
$ 1.63 million $ 1.42 million
Aug 11, 2025 $ 0.00156
-14.36%
$ 1.56 million $ 1.41 million
Aug 10, 2025 $ 0.00182
+27.81%
$ 1.82 million $ 1.48 million