Autonomous Virtual Beings Historical Data

AVB Page 23
Download
Date Close Price change Market cap Trading volume
Mar 31, 5 PM $ 0.000543
-0.73%
$ 542,957 $ 370,186
Mar 31, 4 PM $ 0.000544
+1.12%
$ 543,953 $ 385,820
Mar 31, 3 PM $ 0.000537
+0.19%
$ 536,955 $ 383,692
Mar 31, 2 PM $ 0.000534
-1.65%
$ 533,958 $ 382,050
Mar 31, 1 PM $ 0.000542
+1.69%
$ 541,938 $ 370,928
Mar 31, 12 PM $ 0.000533
-0.19%
$ 532,952 $ 358,631
Mar 31, 11 AM $ 0.000533
+0.38%
$ 532,954 $ 345,366
Mar 31, 10 AM $ 0.000533
-0.37%
$ 532,968 $ 334,298
Mar 31, 9 AM $ 0.000534
-1.66%
$ 533,967 $ 324,234
Mar 31, 8 AM $ 0.000548
-0.36%
$ 547,960 $ 315,944
Mar 31, 7 AM $ 0.000554
+0.18%
$ 553,945 $ 318,728
Mar 31, 6 AM $ 0.000553
-0.36%
$ 552,947 $ 318,432
Mar 31, 5 AM $ 0.000553
-0.36%
$ 552,964 $ 307,989
Mar 31, 4 AM $ 0.000555
-0.35%
$ 554,952 $ 297,751
Mar 31, 3 AM $ 0.000553
-0.54%
$ 552,947 $ 292,451
Mar 31, 2 AM $ 0.000559
+0.90%
$ 558,935 $ 286,633
Mar 31, 1 AM $ 0.000555
+1.28%
$ 554,950 $ 284,946
Mar 31, 12 AM $ 0.000549
+0.00%
$ 548,936 $ 289,664
Mar 30, 11 PM $ 0.000545
+0.00%
$ 544,954 $ 281,118
Mar 30, 10 PM $ 0.000548
-0.90%
$ 547,955 $ 272,824
Mar 30, 9 PM $ 0.00055
+0.55%
$ 549,960 $ 263,750
Mar 30, 8 PM $ 0.000548
+0.00%
$ 547,950 $ 263,157
Mar 30, 7 PM $ 0.000547
-0.55%
$ 546,940 $ 261,476
Mar 30, 6 PM $ 0.000546
-1.79%
$ 545,968 $ 266,756
Mar 30, 5 PM $ 0.00055
-1.95%
$ 549,965 $ 265,724
Mar 30, 4 PM $ 0.000556
-0.72%
$ 555,964 $ 257,498
Mar 30, 3 PM $ 0.000563
+0.18%
$ 562,949 $ 259,577
Mar 30, 2 PM $ 0.000562
+0.35%
$ 561,925 $ 251,945
Mar 30, 1 PM $ 0.00056
-0.36%
$ 559,946 $ 246,610
Mar 30, 12 PM $ 0.000564
+0.54%
$ 563,951 $ 247,680
Mar 30, 11 AM $ 0.000562
+0.18%
$ 561,918 $ 253,676
Mar 30, 10 AM $ 0.00056
-0.54%
$ 559,930 $ 264,389
Mar 30, 9 AM $ 0.000563
+0.18%
$ 562,951 $ 271,654
Mar 30, 8 AM $ 0.000561
+1.44%
$ 560,931 $ 269,756
Mar 30, 7 AM $ 0.000551
+1.10%
$ 550,952 $ 263,894
Mar 30, 6 AM $ 0.000548
+0.00%
$ 547,947 $ 263,914
Mar 30, 5 AM $ 0.000548
+0.18%
$ 547,947 $ 259,177
Mar 30, 4 AM $ 0.000548
+0.37%
$ 547,945 $ 262,256
Mar 30, 3 AM $ 0.000546
+0.74%
$ 545,947 $ 263,874
Mar 30, 2 AM $ 0.000543
+0.37%
$ 542,953 $ 258,306
Mar 30, 1 AM $ 0.000541
+0.56%
$ 540,943 $ 251,424
Mar 30, 12 AM $ 0.000535
+0.37%
$ 534,951 $ 250,943
Mar 29, 11 PM $ 0.000533
+0.76%
$ 532,955 $ 256,017
Mar 29, 10 PM $ 0.00053
-0.38%
$ 529,959 $ 259,465
Mar 29, 9 PM $ 0.000538
+0.75%
$ 537,953 $ 260,233
Mar 29, 8 PM $ 0.000534
-0.19%
$ 533,953 $ 261,286
Mar 29, 7 PM $ 0.000531
-0.75%
$ 530,957 $ 254,835
Mar 29, 6 PM $ 0.000533
+0.76%
$ 532,954 $ 245,750
Mar 29, 5 PM $ 0.000529
-0.19%
$ 528,955 $ 249,366
Mar 29, 4 PM $ 0.000531
+0.00%
$ 530,954 $ 256,289