Autonomous Virtual Beings Historical Data

AVB Page 8
Download
Date Close Price change Market cap Trading volume
May 1, 2025 $ 0.00321
+13.01%
$ 3.22 million $ 1.58 million
Apr 30, 2025 $ 0.00283
-10.08%
$ 2.83 million $ 1.56 million
Apr 29, 2025 $ 0.00326
+7.95%
$ 3.26 million $ 1.46 million
Apr 28, 2025 $ 0.00302
+11.31%
$ 3.02 million $ 1.6 million
Apr 27, 2025 $ 0.00271
-11.14%
$ 2.71 million $ 1.43 million
Apr 26, 2025 $ 0.00305
-10.73%
$ 3.05 million $ 1.44 million
Apr 25, 2025 $ 0.00342
+13.30%
$ 3.42 million $ 1.37 million
Apr 24, 2025 $ 0.00302
-14.40%
$ 3.02 million $ 1.45 million
Apr 23, 2025 $ 0.00352
+2.11%
$ 3.52 million $ 1.4 million
Apr 22, 2025 $ 0.00347
+10.16%
$ 3.47 million $ 1.41 million
Apr 21, 2025 $ 0.00315
-6.52%
$ 3.15 million $ 1.35 million
Apr 20, 2025 $ 0.00324
-5.24%
$ 3.24 million $ 1.37 million
Apr 19, 2025 $ 0.0034
-4.74%
$ 3.4 million $ 1.45 million
Apr 18, 2025 $ 0.00359
-7.38%
$ 3.59 million $ 1.39 million
Apr 17, 2025 $ 0.00438
+29.35%
$ 4.38 million $ 1.57 million
Apr 16, 2025 $ 0.00339
+5.97%
$ 3.39 million $ 1.44 million
Apr 15, 2025 $ 0.0032
+5.06%
$ 3.2 million $ 1.45 million
Apr 14, 2025 $ 0.00306
+11.47%
$ 3.06 million $ 1.35 million
Apr 13, 2025 $ 0.00274
-22.58%
$ 2.74 million $ 1.38 million
Apr 12, 2025 $ 0.00353
+36.30%
$ 3.53 million $ 1.52 million
Apr 11, 2025 $ 0.00261
+19.78%
$ 2.61 million $ 1.3 million
Apr 10, 2025 $ 0.00217
-7.61%
$ 2.17 million $ 1.4 million
Apr 9, 2025 $ 0.00235
+21.61%
$ 2.35 million $ 1.45 million
Apr 8, 2025 $ 0.00194
-4.54%
$ 1.94 million $ 1.26 million
Apr 7, 2025 $ 0.00203
+13.34%
$ 2.03 million $ 1.45 million
Apr 6, 2025 $ 0.00179
-23.69%
$ 1.79 million $ 1.43 million
Apr 5, 2025 $ 0.00235
-2.80%
$ 2.35 million $ 1.4 million
Apr 4, 2025 $ 0.00242
+9.15%
$ 2.42 million $ 1.36 million
Apr 3, 2025 $ 0.00221
-6.53%
$ 2.21 million $ 1.44 million
Apr 2, 2025 $ 0.00239
-12.53%
$ 2.39 million $ 1.4 million
Apr 1, 2025 $ 0.00274
-5.22%
$ 2.74 million $ 1.48 million
Mar 31, 2025 $ 0.00288
-2.60%
$ 2.88 million $ 1.32 million
Mar 30, 2025 $ 0.00296
+2.10%
$ 2.96 million $ 1.33 million
Mar 29, 2025 $ 0.00291
-13.59%
$ 2.91 million $ 1.45 million
Mar 28, 2025 $ 0.00337
-14.40%
$ 3.37 million $ 1.47 million
Mar 27, 2025 $ 0.00393
+3.01%
$ 3.93 million $ 1.4 million
Mar 26, 2025 $ 0.00382
+0.44%
$ 3.82 million $ 1.42 million
Mar 25, 2025 $ 0.0038
-7.49%
$ 3.8 million $ 1.48 million
Mar 24, 2025 $ 0.00411
+16.25%
$ 4.11 million $ 1.44 million
Mar 23, 2025 $ 0.00353
-0.71%
$ 3.53 million $ 1.49 million
Mar 22, 2025 $ 0.00356
-2.83%
$ 3.56 million $ 1.47 million
Mar 21, 2025 $ 0.00366
+16.02%
$ 3.66 million $ 1.52 million
Mar 20, 2025 $ 0.00315
-1.49%
$ 3.15 million $ 1.37 million
Mar 19, 2025 $ 0.0032
+6.99%
$ 3.2 million $ 1.41 million
Mar 18, 2025 $ 0.00299
-18.66%
$ 2.99 million $ 1.42 million
Mar 17, 2025 $ 0.00368
+5.07%
$ 3.68 million $ 1.58 million
Mar 16, 2025 $ 0.0035
-6.33%
$ 3.5 million $ 1.45 million
Mar 15, 2025 $ 0.00374
-5.68%
$ 3.74 million $ 1.47 million
Mar 14, 2025 $ 0.00399
+6.96%
$ 3.99 million $ 1.58 million
Mar 13, 2025 $ 0.00373
-7.90%
$ 3.73 million $ 1.46 million