Autonomous Virtual Beings Historical Data

AVB Page 5
Download
Date Close Price change Market cap Trading volume
Oct 28, 2025 $ 0.00856
-11.79%
$ 8.56 million $ 2.83 million
Oct 27, 2025 $ 0.00468
+140.30%
$ 4.68 million $ 823,001
Oct 26, 2025 $ 0.00195
-38.53%
$ 1.95 million $ 1.21 million
Oct 25, 2025 $ 0.00332
+503.48%
$ 3.32 million $ 2.53 million
Oct 24, 2025 $ 0.000545
+12.05%
$ 550,027 $ 775,642
Oct 23, 2025 $ 0.000485
+3.85%
$ 486,473 $ 752,437
Oct 22, 2025 $ 0.000462
-3.87%
$ 467,173 $ 730,985
Oct 21, 2025 $ 0.000489
+0.45%
$ 482,180 $ 800,617
Oct 20, 2025 $ 0.000486
-2.47%
$ 485,873 $ 709,038
Oct 19, 2025 $ 0.000502
+2.56%
$ 497,572 $ 767,787
Oct 18, 2025 $ 0.000486
+5.66%
$ 489,473 $ 766,849
Oct 17, 2025 $ 0.000467
-1.20%
$ 461,275 $ 736,718
Oct 16, 2025 $ 0.000471
-3.23%
$ 472,373 $ 745,465
Oct 15, 2025 $ 0.000488
-5.56%
$ 487,973 $ 764,081
Oct 14, 2025 $ 0.000515
-8.61%
$ 517,877 $ 739,356
Oct 13, 2025 $ 0.000564
+7.71%
$ 563,733 $ 712,217
Oct 12, 2025 $ 0.000521
+11.81%
$ 520,474 $ 732,606
Oct 11, 2025 $ 0.000464
-7.41%
$ 463,690 $ 776,343
Oct 10, 2025 $ 0.000509
-17.99%
$ 508,957 $ 879,383
Oct 9, 2025 $ 0.000621
-7.59%
$ 620,641 $ 735,372
Oct 8, 2025 $ 0.000671
-8.03%
$ 672,767 $ 715,616
Oct 7, 2025 $ 0.00073
+29.88%
$ 731,631 $ 868,773
Oct 6, 2025 $ 0.000562
-2.29%
$ 561,995 $ 808,175
Oct 5, 2025 $ 0.000575
-2.80%
$ 575,168 $ 702,185
Oct 4, 2025 $ 0.000592
-2.04%
$ 592,161 $ 730,593
Oct 3, 2025 $ 0.000603
-6.79%
$ 604,167 $ 717,325
Oct 2, 2025 $ 0.000644
+6.59%
$ 643,884 $ 769,762
Oct 1, 2025 $ 0.000601
+0.72%
$ 604,069 $ 685,287
Sep 30, 2025 $ 0.000596
-2.69%
$ 596,968 $ 743,490
Sep 29, 2025 $ 0.000613
-10.75%
$ 612,655 $ 809,556
Sep 28, 2025 $ 0.000683
+3.58%
$ 686,462 $ 764,229
Sep 27, 2025 $ 0.00066
-0.78%
$ 659,923 $ 751,183
Sep 26, 2025 $ 0.000663
+7.46%
$ 664,948 $ 693,789
Sep 25, 2025 $ 0.000622
-15.47%
$ 612,104 $ 757,868
Sep 24, 2025 $ 0.000734
-6.73%
$ 733,998 $ 823,248
Sep 23, 2025 $ 0.000792
-3.06%
$ 791,956 $ 755,823
Sep 22, 2025 $ 0.000813
-10.45%
$ 810,991 $ 652,335
Sep 21, 2025 $ 0.000909
+0.10%
$ 907,876 $ 559,348
Sep 20, 2025 $ 0.000911
-0.35%
$ 911,860 $ 751,958
Sep 19, 2025 $ 0.000912
-9.07%
$ 913,999 $ 800,410
Sep 18, 2025 $ 0.00101
-0.26%
$ 1 million $ 809,617
Sep 17, 2025 $ 0.00101
+0.14%
$ 1.01 million $ 858,495
Sep 16, 2025 $ 0.00105
-10.01%
$ 1.01 million $ 769,744
Sep 15, 2025 $ 0.00116
-6.12%
$ 1.16 million $ 784,825
Sep 14, 2025 $ 0.0013
-11.50%
$ 1.26 million $ 799,047
Sep 13, 2025 $ 0.00147
+2.70%
$ 1.46 million $ 804,981
Sep 12, 2025 $ 0.00144
+3.80%
$ 1.44 million $ 738,781
Sep 11, 2025 $ 0.0014
+9.32%
$ 1.39 million $ 736,784
Sep 10, 2025 $ 0.00128
+0.40%
$ 1.28 million $ 760,099
Sep 9, 2025 $ 0.00127
-8.97%
$ 1.27 million $ 777,736