Autonomous Virtual Beings Historical Data

AVB Page 10
Download
Date Close Price change Market cap Trading volume
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
Jan 21, 2025 $ 0.0232
-3.65%
$ 23.16 million $ 1.84 million
Jan 20, 2025 $ 0.0234
+65.13%
$ 23.41 million $ 1.99 million
Jan 19, 2025 $ 0.0143
-43.69%
$ 14.33 million $ 1.82 million
Jan 18, 2025 $ 0.0255
-27.55%
$ 25.51 million $ 1.87 million
Jan 17, 2025 $ 0.0352
+8.55%
$ 35.23 million $ 1.6 million
Jan 16, 2025 $ 0.0358
+25.15%
$ 35.75 million $ 6.34 million
Jan 15, 2025 $ 0.0288
-50.68%
$ 28.82 million $ 1.63 million
Jan 14, 2025 $ 0.0607
-6.24%
$ 60.66 million $ 377,718
Jan 13, 2025 $ 0.0634
+30.05%
$ 63.39 million $ 27.8 million
Jan 12, 2025 $ 0.0487
-23.51%
$ 48.74 million $ 6.23 million
Jan 11, 2025 $ 0.0781
+81.38%
$ 78.13 million $ 59.72 million
Jan 10, 2025 $ 0.0431
+186.12%
$ 43.13 million $ 31.84 million
Jan 9, 2025 $ 0.0151
-12.24%
$ 15.07 million $ 4.96 million
Jan 8, 2025 $ 0.017
-10.44%
$ 16.98 million $ 2.84 million
Jan 7, 2025 $ 0.0194
-17.88%
$ 19.42 million $ 2.23 million
Jan 6, 2025 $ 0.0236
+72.67%
$ 23.64 million $ 1.43 million
Jan 5, 2025 $ 0.0136
+5.53%
$ 13.65 million $ 1.56 million
Jan 4, 2025 $ 0.0129
-18.68%
$ 12.91 million $ 429,902
Jan 3, 2025 $ 0.016
-15.48%
$ 16.01 million $ 1.41 million
Jan 2, 2025 $ 0.0193
+12.16%
$ 19.31 million $ 1.77 million