Autonomous Virtual Beings Historical Data

AVB Page 9
Download
Date Close Price change Market cap Trading volume
Mar 12, 2025 $ 0.00405
+10.80%
$ 4.05 million $ 1.28 million
Mar 11, 2025 $ 0.00366
+6.37%
$ 3.66 million $ 1.42 million
Mar 10, 2025 $ 0.00344
-15.49%
$ 3.44 million $ 1.4 million
Mar 9, 2025 $ 0.00407
-7.67%
$ 4.07 million $ 1.56 million
Mar 8, 2025 $ 0.00441
-7.58%
$ 4.41 million $ 1.54 million
Mar 7, 2025 $ 0.00477
-3.47%
$ 4.77 million $ 1.51 million
Mar 6, 2025 $ 0.00494
-5.28%
$ 4.94 million $ 1.25 million
Mar 5, 2025 $ 0.0052
-2.62%
$ 5.2 million $ 1.35 million
Mar 4, 2025 $ 0.00534
-0.03%
$ 5.34 million $ 1.4 million
Mar 3, 2025 $ 0.00535
-29.35%
$ 5.34 million $ 1.48 million
Mar 2, 2025 $ 0.00756
+26.43%
$ 7.56 million $ 1.54 million
Mar 1, 2025 $ 0.00599
-8.60%
$ 5.99 million $ 1.54 million
Feb 28, 2025 $ 0.00656
-1.94%
$ 6.56 million $ 1.56 million
Feb 27, 2025 $ 0.0067
-1.64%
$ 6.7 million $ 1.47 million
Feb 26, 2025 $ 0.00692
+29.09%
$ 6.92 million $ 1.7 million
Feb 25, 2025 $ 0.00534
+40.94%
$ 5.34 million $ 1.59 million
Feb 24, 2025 $ 0.00378
-20.48%
$ 3.78 million $ 1.58 million
Feb 23, 2025 $ 0.00473
-5.87%
$ 4.73 million $ 1.44 million
Feb 22, 2025 $ 0.00504
+4.62%
$ 5.04 million $ 1.55 million
Feb 21, 2025 $ 0.00482
-8.16%
$ 4.82 million $ 1.6 million
Feb 20, 2025 $ 0.00525
+24.66%
$ 5.25 million $ 1.57 million
Feb 19, 2025 $ 0.00421
+37.21%
$ 4.21 million $ 1.54 million
Feb 18, 2025 $ 0.00307
-24.30%
$ 3.07 million $ 1.6 million
Feb 17, 2025 $ 0.00406
-7.69%
$ 4.06 million $ 1.56 million
Feb 16, 2025 $ 0.00439
-10.34%
$ 4.39 million $ 1.59 million
Feb 15, 2025 $ 0.00492
-15.43%
$ 4.92 million $ 1.78 million
Feb 14, 2025 $ 0.00582
-11.40%
$ 5.82 million $ 1.43 million
Feb 13, 2025 $ 0.00657
-6.74%
$ 6.57 million $ 1.59 million
Feb 12, 2025 $ 0.00705
+3.57%
$ 7.05 million $ 1.47 million
Feb 11, 2025 $ 0.0068
+13.00%
$ 6.8 million $ 1.65 million
Feb 10, 2025 $ 0.00601
-9.31%
$ 6.01 million $ 1.64 million
Feb 9, 2025 $ 0.0066
-4.41%
$ 6.6 million $ 1.49 million
Feb 8, 2025 $ 0.0069
+12.56%
$ 6.9 million $ 1.5 million
Feb 7, 2025 $ 0.00614
-3.45%
$ 6.14 million $ 1.76 million
Feb 6, 2025 $ 0.00636
-17.56%
$ 6.36 million $ 1.49 million
Feb 5, 2025 $ 0.00772
-9.71%
$ 7.72 million $ 1.69 million
Feb 4, 2025 $ 0.00854
-24.88%
$ 8.54 million $ 1.58 million
Feb 3, 2025 $ 0.0114
+26.16%
$ 11.39 million $ 1.56 million
Feb 2, 2025 $ 0.00903
+13.29%
$ 9.03 million $ 1.65 million
Feb 1, 2025 $ 0.00796
-20.60%
$ 7.96 million $ 1.54 million
Jan 31, 2025 $ 0.01
-24.59%
$ 10.03 million $ 1.65 million
Jan 30, 2025 $ 0.0133
-0.43%
$ 13.27 million $ 1.49 million
Jan 29, 2025 $ 0.0133
+0.81%
$ 13.33 million $ 1.46 million
Jan 28, 2025 $ 0.0128
-16.23%
$ 12.82 million $ 1.69 million
Jan 27, 2025 $ 0.0152
+0.54%
$ 15.23 million $ 1.86 million
Jan 26, 2025 $ 0.0152
-28.22%
$ 15.2 million $ 1.65 million
Jan 25, 2025 $ 0.0213
+26.09%
$ 21.25 million $ 1.74 million
Jan 24, 2025 $ 0.0169
-14.77%
$ 16.94 million $ 1.54 million
Jan 23, 2025 $ 0.0201
-26.00%
$ 20.08 million $ 1.6 million
Jan 22, 2025 $ 0.0276
+19.38%
$ 27.59 million $ 2.1 million