Autonomous Virtual Beings Historical Data

AVB Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 30, 2025 $0.00209
+11.59%
$2.08 million $416,660
Nov 29, 2025 $0.00164
+0.01%
$1.68 million $217,861
Nov 28, 2025 $0.00168
-10.03%
$1.65 million $271,143
Nov 27, 2025 $0.00188
+2.54%
$1.87 million $262,986
Nov 26, 2025 $0.00182
+4.32%
$1.83 million $288,821
Nov 25, 2025 $0.00176
-0.45%
$1.74 million $306,800
Nov 24, 2025 $0.00185
+4.72%
$1.8 million $329,644
Nov 23, 2025 $0.0018
+15.08%
$1.77 million $371,730
Nov 22, 2025 $0.00158
+6.42%
$1.56 million $271,732
Nov 21, 2025 $0.00143
-21.86%
$1.48 million $343,200
Nov 20, 2025 $0.00187
+29.88%
$1.83 million $509,129
Nov 19, 2025 $0.00144
-4.74%
$1.44 million $277,374
Nov 18, 2025 $0.00158
+12.00%
$1.52 million $434,480
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