Autonomous Virtual Beings Historical Data

AVB Page 7
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 0.00165
-9.29%
$ 1.65 million $ 1.43 million
Jun 19, 2025 $ 0.00181
+2.69%
$ 1.81 million $ 1.44 million
Jun 18, 2025 $ 0.00176
-4.27%
$ 1.76 million $ 1.6 million
Jun 17, 2025 $ 0.00185
-2.10%
$ 1.85 million $ 1.4 million
Jun 16, 2025 $ 0.0019
-11.71%
$ 1.9 million $ 1.41 million
Jun 15, 2025 $ 0.00215
+2.75%
$ 2.15 million $ 1.51 million
Jun 14, 2025 $ 0.00209
+7.15%
$ 2.09 million $ 1.61 million
Jun 13, 2025 $ 0.00195
-3.48%
$ 1.95 million $ 1.37 million
Jun 12, 2025 $ 0.00202
-9.25%
$ 2.02 million $ 1.42 million
Jun 11, 2025 $ 0.00222
-10.14%
$ 2.22 million $ 1.37 million
Jun 10, 2025 $ 0.00247
+2.49%
$ 2.47 million $ 1.42 million
Jun 9, 2025 $ 0.00241
+10.44%
$ 2.41 million $ 1.53 million
Jun 8, 2025 $ 0.00218
+3.57%
$ 2.18 million $ 1.54 million
Jun 7, 2025 $ 0.00211
-0.38%
$ 2.11 million $ 1.58 million
Jun 6, 2025 $ 0.00213
-0.57%
$ 2.13 million $ 1.45 million
Jun 5, 2025 $ 0.00215
-8.40%
$ 2.15 million $ 1.4 million
Jun 4, 2025 $ 0.00235
-4.63%
$ 2.35 million $ 1.51 million
Jun 3, 2025 $ 0.00245
-3.42%
$ 2.45 million $ 1.4 million
Jun 2, 2025 $ 0.00253
-1.75%
$ 2.53 million $ 1.47 million
Jun 1, 2025 $ 0.00258
-1.21%
$ 2.58 million $ 1.4 million
May 31, 2025 $ 0.0026
+16.85%
$ 2.6 million $ 1.43 million
May 30, 2025 $ 0.00222
-16.78%
$ 2.22 million $ 1.39 million
May 29, 2025 $ 0.00266
-0.45%
$ 2.66 million $ 1.57 million
May 28, 2025 $ 0.00268
-9.40%
$ 2.68 million $ 1.52 million
May 27, 2025 $ 0.00296
-4.48%
$ 2.96 million $ 1.63 million
May 26, 2025 $ 0.00309
+6.21%
$ 3.09 million $ 1.53 million
May 25, 2025 $ 0.00291
-3.40%
$ 2.91 million $ 1.46 million
May 24, 2025 $ 0.003
-0.25%
$ 3 million $ 1.67 million
May 23, 2025 $ 0.00301
-16.69%
$ 3.01 million $ 1.61 million
May 22, 2025 $ 0.00362
+13.30%
$ 3.62 million $ 1.67 million
May 21, 2025 $ 0.00319
-7.87%
$ 3.19 million $ 1.51 million
May 20, 2025 $ 0.00346
+8.41%
$ 3.46 million $ 1.62 million
May 19, 2025 $ 0.0032
-4.96%
$ 3.2 million $ 1.53 million
May 18, 2025 $ 0.00335
+12.54%
$ 3.35 million $ 1.59 million
May 17, 2025 $ 0.00299
+0.15%
$ 2.99 million $ 1.43 million
May 16, 2025 $ 0.00298
-12.79%
$ 2.98 million $ 1.38 million
May 15, 2025 $ 0.00342
-17.95%
$ 3.42 million $ 1.74 million
May 14, 2025 $ 0.00417
-9.90%
$ 4.17 million $ 1.61 million
May 13, 2025 $ 0.00463
-11.42%
$ 4.63 million $ 1.7 million
May 12, 2025 $ 0.00477
+29.93%
$ 4.77 million $ 2.01 million
May 11, 2025 $ 0.00366
-1.26%
$ 3.66 million $ 1.61 million
May 10, 2025 $ 0.00367
+12.31%
$ 3.67 million $ 1.67 million
May 9, 2025 $ 0.00326
+9.46%
$ 3.26 million $ 1.51 million
May 8, 2025 $ 0.00299
+26.02%
$ 2.99 million $ 1.52 million
May 7, 2025 $ 0.00237
-3.40%
$ 2.37 million $ 1.57 million
May 6, 2025 $ 0.00246
-1.93%
$ 2.46 million $ 1.49 million
May 5, 2025 $ 0.0025
-1.61%
$ 2.5 million $ 1.58 million
May 4, 2025 $ 0.00254
-7.00%
$ 2.54 million $ 1.54 million
May 3, 2025 $ 0.00273
-6.28%
$ 2.73 million $ 1.64 million
May 2, 2025 $ 0.00291
-9.59%
$ 2.91 million $ 1.41 million