Autonomous Virtual Beings Historical Data

AVB Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.0173
+47.27%
$ 17.26 million $ 1.6 million
Dec 31, 2024 $ 0.0117
-13.61%
$ 11.74 million $ 1.51 million
Dec 30, 2024 $ 0.0136
+9.16%
$ 13.58 million $ 1.5 million
Dec 29, 2024 $ 0.0125
-5.88%
$ 12.49 million $ 1.41 million
Dec 28, 2024 $ 0.0141
+68.82%
$ 14.08 million $ 1.46 million
Dec 27, 2024 $ 0.0083
+5.46%
$ 8.3 million $ 1.44 million
Dec 26, 2024 $ 0.00778
-29.01%
$ 7.78 million $ 1.53 million
Dec 25, 2024 $ 0.0109
-11.67%
$ 10.9 million $ 1.62 million
Dec 24, 2024 $ 0.0123
+49.03%
$ 12.34 million $ 1.54 million
Dec 23, 2024 $ 0.00828
+25.45%
$ 8.28 million $ 1.44 million
Dec 22, 2024 $ 0.00662
-25.03%
$ 6.62 million $ 1.5 million
Dec 21, 2024 $ 0.00892
-27.54%
$ 8.92 million $ 1.47 million
Dec 20, 2024 $ 0.0107
-8.07%
$ 10.71 million $ 1.59 million
Dec 19, 2024 $ 0.0122
-11.04%
$ 12.17 million $ 1.55 million
Dec 18, 2024 $ 0.0133
-17.30%
$ 13.33 million $ 1.64 million
Dec 17, 2024 $ 0.0161
-10.21%
$ 16.09 million $ 1.6 million
Dec 16, 2024 $ 0.018
-22.43%
$ 17.96 million $ 1.52 million
Dec 15, 2024 $ 0.0237
+56.43%
$ 23.7 million $ 1.55 million
Dec 14, 2024 $ 0.0152
-5.78%
$ 15.15 million $ 83
Dec 13, 2024 $ 0.0168
-5.05%
$ 16.75 million $ 1.62 million
Dec 12, 2024 $ 0.0176
-10.35%
$ 17.59 million $ 1.6 million
Dec 11, 2024 $ 0.0192
+11.53%
$ 19.25 million $ 1.72 million
Dec 10, 2024 $ 0.0174
-9.78%
$ 17.35 million $ 1.5 million
Dec 9, 2024 $ 0.0192
-19.54%
$ 19.19 million $ 2.05 million
Dec 8, 2024 $ 0.0239
-13.30%
$ 23.94 million $ 2.21 million
Dec 7, 2024 $ 0.0273
-15.79%
$ 27.27 million $ 1.76 million
Dec 6, 2024 $ 0.032
+0.90%
$ 32.03 million $ 2.65 million
Dec 5, 2024 $ 0.032
-7.84%
$ 32 million $ 2.57 million
Dec 4, 2024 $ 0.0347
-20.80%
$ 34.72 million $ 2.24 million
Dec 3, 2024 $ 0.0422
+43.10%
$ 42.2 million $ 3.22 million
Dec 2, 2024 $ 0.0293
-33.59%
$ 28.79 million $ 1.75 million
Dec 1, 2024 $ 0.0433
-5.82%
$ 43.81 million $ 1.6 million
Nov 30, 2024 $ 0.0463
-12.72%
$ 46.3 million $ 1.63 million
Nov 29, 2024 $ 0.0531
+27.09%
$ 53.15 million $ 2.3 million
Nov 28, 2024 $ 0.0422
+2.50%
$ 41.86 million $ 2.21 million
Nov 27, 2024 $ 0.0421
+28.34%
$ 42.12 million $ 1.89 million
Nov 26, 2024 $ 0.0319
+12.60%
$ 31.46 million $ 1.64 million
Nov 25, 2024 $ 0.0282
-17.64%
$ 28.24 million $ 2.3 million
Nov 24, 2024 $ 0.0347
-11.11%
$ 34.68 million $ 2.35 million
Nov 23, 2024 $ 0.0383
-15.15%
$ 38.3 million $ 2.01 million
Nov 22, 2024 $ 0.0435
+23.85%
$ 43.46 million $ 2.04 million
Nov 21, 2024 $ 0.0332
+63.71%
$ 33.19 million $ 1.98 million
Nov 20, 2024 $ 0.0189
-17.22%
$ 18.97 million $ 2.12 million
Nov 19, 2024 $ 0.024
+38.10%
$ 24.04 million $ 2.6 million
Nov 18, 2024 $ 0.0178
+34.30%
$ 17.81 million $ 2.15 million
Nov 17, 2024 $ 0.0132
-36.51%
$ 13.18 million $ 2.18 million
Nov 16, 2024 $ 0.0213
+65.35%
$ 21.26 million $ 2.2 million
Nov 15, 2024 $ 0.0139
+19.29%
$ 13.89 million $ 2.07 million
Nov 14, 2024 $ 0.0117
+14.74%
$ 11.72 million $ 3.59 million
Nov 13, 2024 $ 0.0104
-0.77%
$ 10.36 million $ 2.35 million
Download