Autonomous Virtual Beings Historical Data

AVB Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.000724
-5.45%
$ 724,154 $ 281,637
Feb 3, 2026 $ 0.000767
-9.87%
$ 766,790 $ 259,378
Feb 2, 2026 $ 0.000852
+4.88%
$ 851,732 $ 296,451
Feb 1, 2026 $ 0.00081
-8.16%
$ 809,594 $ 309,470
Jan 31, 2026 $ 0.000881
-12.12%
$ 880,708 $ 284,405
Jan 30, 2026 $ 0.000995
-19.72%
$ 994,846 $ 386,756
Jan 29, 2026 $ 0.00124
-3.11%
$ 1.24 million $ 435,078
Jan 28, 2026 $ 0.00128
+4.55%
$ 1.28 million $ 639,475
Jan 27, 2026 $ 0.00123
+29.87%
$ 1.23 million $ 407,670
Jan 26, 2026 $ 0.000949
+6.97%
$ 948,888 $ 262,504
Jan 25, 2026 $ 0.000888
-13.54%
$ 887,932 $ 317,056
Jan 24, 2026 $ 0.00102
-0.79%
$ 1.02 million $ 314,160
Jan 23, 2026 $ 0.00103
-4.69%
$ 1.03 million $ 240,340
Jan 22, 2026 $ 0.00108
-1.94%
$ 1.08 million $ 257,801
Jan 21, 2026 $ 0.0011
-6.36%
$ 1.1 million $ 266,891
Jan 20, 2026 $ 0.00117
-12.37%
$ 1.17 million $ 252,835
Jan 19, 2026 $ 0.00134
+51.76%
$ 1.34 million $ 427,196
Jan 18, 2026 $ 0.000994
-13.48%
$ 977,209 $ 26,215
Jan 17, 2026 $ 0.00115
-8.42%
$ 1.15 million $ 240,558
Jan 16, 2026 $ 0.00125
+6.25%
$ 1.25 million $ 349,748
Jan 15, 2026 $ 0.00118
-5.61%
$ 1.18 million $ 249,068
Jan 14, 2026 $ 0.00125
-8.43%
$ 1.25 million $ 265,535
Jan 13, 2026 $ 0.00136
-4.31%
$ 1.36 million $ 205,470
Jan 12, 2026 $ 0.00142
-4.96%
$ 1.42 million $ 326,032
Jan 11, 2026 $ 0.0015
+2.75%
$ 1.5 million $ 281,001
Jan 10, 2026 $ 0.00146
-9.70%
$ 1.46 million $ 303,028
Jan 9, 2026 $ 0.00161
-6.91%
$ 1.61 million $ 250,129
Jan 8, 2026 $ 0.00173
+7.23%
$ 1.73 million $ 321,783
Jan 7, 2026 $ 0.0016
-11.36%
$ 1.6 million $ 334,843
Jan 6, 2026 $ 0.00181
+7.03%
$ 1.81 million $ 300,179
Jan 5, 2026 $ 0.0017
+8.68%
$ 1.7 million $ 355,000
Jan 4, 2026 $ 0.00156
+2.31%
$ 1.56 million $ 332,812
Jan 3, 2026 $ 0.00153
-4.86%
$ 1.53 million $ 313,245
Jan 2, 2026 $ 0.0016
+39.73%
$ 1.6 million $ 476,357
Jan 1, 2026 $ 0.00115
+0.43%
$ 1.15 million $ 293,802
Dec 31, 2025 $ 0.00115
-5.21%
$ 1.14 million $ 304,627
Dec 30, 2025 $ 0.0012
-4.37%
$ 1.21 million $ 277,587
Dec 29, 2025 $ 0.00126
-0.73%
$ 1.26 million $ 262,257
Dec 28, 2025 $ 0.00126
-0.24%
$ 1.27 million $ 273,732
Dec 27, 2025 $ 0.00129
+12.86%
$ 1.27 million $ 305,418
Dec 26, 2025 $ 0.00117
+12.87%
$ 1.15 million $ 337,220
Dec 25, 2025 $ 0.00105
-15.40%
$ 1.04 million $ 275,466
Dec 24, 2025 $ 0.00126
+15.22%
$ 1.25 million $ 275,660
Dec 23, 2025 $ 0.00109
-10.32%
$ 1.09 million $ 333,657
Dec 22, 2025 $ 0.00124
-7.32%
$ 1.22 million $ 305,590
Dec 21, 2025 $ 0.00134
-6.26%
$ 1.34 million $ 359,699
Dec 20, 2025 $ 0.00138
+4.35%
$ 1.43 million $ 526,563
Dec 19, 2025 $ 0.00104
+11.07%
$ 1.04 million $ 334,196
Dec 18, 2025 $ 0.000949
-22.13%
$ 938,641 $ 292,734
Dec 17, 2025 $ 0.00122
-11.72%
$ 1.22 million $ 299,520