Autonomous Virtual Beings Historical Data

AVB Page 6
Download
Date Close Price change Market cap Trading volume
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
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