Autonomous Virtual Beings Historical Data

AVB Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.000575
-6.20%
$ 574,950 $ 298,887
Mar 25, 2026 $ 0.000614
+2.51%
$ 613,949 $ 236,555
Mar 24, 2026 $ 0.000597
-1.64%
$ 596,957 $ 266,890
Mar 23, 2026 $ 0.000607
+0.82%
$ 606,925 $ 277,771
Mar 22, 2026 $ 0.000604
-4.60%
$ 603,948 $ 196,261
Mar 21, 2026 $ 0.000633
-0.91%
$ 633,092 $ 270,172
Mar 20, 2026 $ 0.000638
+3.91%
$ 637,935 $ 261,571
Mar 19, 2026 $ 0.000616
-2.40%
$ 615,923 $ 252,163
Mar 18, 2026 $ 0.000631
-12.47%
$ 631,049 $ 251,581
Mar 17, 2026 $ 0.000721
+1.82%
$ 720,934 $ 279,578
Mar 16, 2026 $ 0.000707
-5.06%
$ 707,082 $ 321,046
Mar 15, 2026 $ 0.000744
+11.02%
$ 743,835 $ 269,527
Mar 14, 2026 $ 0.000672
+5.64%
$ 671,953 $ 253,845
Mar 13, 2026 $ 0.000637
-3.03%
$ 637,057 $ 265,994
Mar 12, 2026 $ 0.000655
+0.02%
$ 655,028 $ 291,260
Mar 11, 2026 $ 0.000652
-10.48%
$ 652,060 $ 270,855
Mar 10, 2026 $ 0.000729
+4.50%
$ 729,336 $ 322,757
Mar 9, 2026 $ 0.000694
+12.49%
$ 694,080 $ 277,880
Mar 8, 2026 $ 0.000619
-5.78%
$ 618,942 $ 271,625
Mar 7, 2026 $ 0.000655
-1.55%
$ 654,939 $ 275,429
Mar 6, 2026 $ 0.000669
+8.08%
$ 668,962 $ 223,466
Mar 5, 2026 $ 0.000619
-5.25%
$ 618,924 $ 227,242
Mar 4, 2026 $ 0.00065
-12.80%
$ 650,443 $ 328,251
Mar 3, 2026 $ 0.000749
+3.04%
$ 748,906 $ 263,872
Mar 2, 2026 $ 0.000726
+4.16%
$ 726,094 $ 204,513
Mar 1, 2026 $ 0.000697
-0.28%
$ 697,107 $ 238,946
Feb 28, 2026 $ 0.000702
+4.28%
$ 701,929 $ 252,293
Feb 27, 2026 $ 0.000676
-12.10%
$ 675,882 $ 296,715
Feb 26, 2026 $ 0.00077
-10.42%
$ 769,617 $ 225,399
Feb 25, 2026 $ 0.00085
+39.36%
$ 850,330 $ 342,607
Feb 24, 2026 $ 0.000609
+1.20%
$ 609,207 $ 243,260
Feb 23, 2026 $ 0.000601
-4.90%
$ 601,000 $ 285,602
Feb 22, 2026 $ 0.00063
-5.55%
$ 629,987 $ 240,056
Feb 21, 2026 $ 0.000666
+0.76%
$ 666,010 $ 239,951
Feb 20, 2026 $ 0.000661
+1.39%
$ 660,965 $ 278,407
Feb 19, 2026 $ 0.000654
+5.65%
$ 653,907 $ 296,457
Feb 18, 2026 $ 0.000619
-10.41%
$ 618,939 $ 261,048
Feb 17, 2026 $ 0.00069
+3.28%
$ 689,882 $ 220,804
Feb 16, 2026 $ 0.000665
-0.44%
$ 664,945 $ 225,314
Feb 15, 2026 $ 0.000669
-0.13%
$ 668,854 $ 258,716
Feb 14, 2026 $ 0.000667
+8.82%
$ 667,006 $ 288,884
Feb 13, 2026 $ 0.000612
+7.56%
$ 611,961 $ 277,829
Feb 12, 2026 $ 0.00057
-1.90%
$ 569,936 $ 282,070
Feb 11, 2026 $ 0.000579
-7.04%
$ 579,049 $ 273,195
Feb 10, 2026 $ 0.000622
-0.32%
$ 621,913 $ 244,571
Feb 9, 2026 $ 0.000624
-3.14%
$ 623,935 $ 252,697
Feb 8, 2026 $ 0.000649
-5.72%
$ 648,852 $ 270,211
Feb 7, 2026 $ 0.000691
-8.83%
$ 690,812 $ 269,323
Feb 6, 2026 $ 0.000759
+25.29%
$ 758,581 $ 296,197
Feb 5, 2026 $ 0.000606
-16.50%
$ 605,461 $ 305,490