Autonomous Virtual Beings Historical Data

AVB Page 6
Download
Date Close Price change Market cap Trading volume
Jun 4, 8 AM $ 0.000272
-0.37%
$ 271,565 $ 209,601
Jun 4, 7 AM $ 0.000276
-0.94%
$ 275,857 $ 211,639
Jun 4, 6 AM $ 0.000279
+0.04%
$ 278,474 $ 214,260
Jun 4, 5 AM $ 0.000278
+0.14%
$ 278,259 $ 214,826
Jun 4, 4 AM $ 0.000278
-0.78%
$ 277,878 $ 212,362
Jun 4, 3 AM $ 0.000283
+2.83%
$ 282,642 $ 210,730
Jun 4, 2 AM $ 0.000277
+3.02%
$ 277,039 $ 211,406
Jun 4, 1 AM $ 0.000272
-2.74%
$ 272,285 $ 215,453
Jun 4, 12 AM $ 0.000279
-1.68%
$ 279,270 $ 216,295
Jun 3, 11 PM $ 0.000283
-0.60%
$ 282,667 $ 211,426
Jun 3, 10 PM $ 0.000284
-1.63%
$ 284,371 $ 210,935
Jun 3, 9 PM $ 0.000286
+1.98%
$ 286,057 $ 209,342
Jun 3, 8 PM $ 0.000283
+0.04%
$ 283,183 $ 213,742
Jun 3, 7 PM $ 0.000283
-1.46%
$ 283,071 $ 210,752
Jun 3, 6 PM $ 0.000287
+2.42%
$ 287,052 $ 213,213
Jun 3, 5 PM $ 0.000278
+0.22%
$ 278,172 $ 216,963
Jun 3, 4 PM $ 0.000279
-1.03%
$ 279,171 $ 222,447
Jun 3, 3 PM $ 0.000281
-0.60%
$ 281,269 $ 225,005
Jun 3, 2 PM $ 0.000285
+0.20%
$ 284,763 $ 227,241
Jun 3, 1 PM $ 0.000286
-0.10%
$ 286,281 $ 225,913
Jun 3, 12 PM $ 0.000287
-0.35%
$ 286,568 $ 222,187
Jun 3, 11 AM $ 0.000289
+0.62%
$ 288,559 $ 214,363
Jun 3, 10 AM $ 0.000289
+0.28%
$ 289,058 $ 207,650
Jun 3, 9 AM $ 0.000285
-0.93%
$ 285,079 $ 207,306
Jun 3, 8 AM $ 0.000288
-0.07%
$ 287,853 $ 208,041
Jun 3, 7 AM $ 0.000289
+1.31%
$ 288,935 $ 207,379
Jun 3, 6 AM $ 0.000286
+0.46%
$ 285,585 $ 204,140
Jun 3, 5 AM $ 0.000285
+1.99%
$ 285,355 $ 206,045
Jun 3, 4 AM $ 0.00028
-0.07%
$ 279,794 $ 205,301
Jun 3, 3 AM $ 0.000278
-2.34%
$ 278,119 $ 202,053
Jun 3, 2 AM $ 0.000284
-1.54%
$ 284,087 $ 200,056
Jun 3, 1 AM $ 0.000285
-1.41%
$ 284,886 $ 201,096
Jun 3, 12 AM $ 0.000287
+0.30%
$ 286,972 $ 201,757
Jun 2, 11 PM $ 0.000286
+0.49%
$ 285,625 $ 206,710
Jun 2, 10 PM $ 0.000284
-2.48%
$ 284,228 $ 209,401
Jun 2, 9 PM $ 0.000291
-0.19%
$ 290,574 $ 215,395
Jun 2, 8 PM $ 0.000289
-0.66%
$ 288,664 $ 215,143
Jun 2, 7 PM $ 0.000289
-1.25%
$ 288,649 $ 213,731
Jun 2, 6 PM $ 0.000294
-0.43%
$ 293,749 $ 209,837
Jun 2, 5 PM $ 0.000296
+0.46%
$ 296,267 $ 208,988
Jun 2, 4 PM $ 0.000296
+0.81%
$ 296,156 $ 209,543
Jun 2, 3 PM $ 0.000294
-0.88%
$ 294,260 $ 214,872
Jun 2, 2 PM $ 0.000293
-0.55%
$ 293,029 $ 224,617
Jun 2, 1 PM $ 0.000295
-0.04%
$ 294,922 $ 225,298
Jun 2, 12 PM $ 0.000296
-0.48%
$ 295,509 $ 223,799
Jun 2, 11 AM $ 0.000296
-0.75%
$ 296,272 $ 228,630
Jun 2, 10 AM $ 0.000298
+0.02%
$ 297,483 $ 231,275
Jun 2, 9 AM $ 0.000298
-0.47%
$ 298,257 $ 233,843
Jun 2, 8 AM $ 0.000299
+0.52%
$ 299,000 $ 238,461
Jun 2, 7 AM $ 0.000297
+2.29%
$ 297,365 $ 244,187