Autonomous Virtual Beings Historical Data

AVB Page 51
Download
Date Close Price change Market cap Trading volume
Feb 2, 9 AM $ 0.000842
+1.14%
$ 841,649 $ 294,267
Feb 2, 8 AM $ 0.000832
-0.91%
$ 832,159 $ 305,603
Feb 2, 7 AM $ 0.000842
+3.14%
$ 842,342 $ 312,356
Feb 2, 6 AM $ 0.000815
+3.01%
$ 815,014 $ 310,483
Feb 2, 5 AM $ 0.000791
-2.79%
$ 791,188 $ 306,139
Feb 2, 4 AM $ 0.000815
+1.40%
$ 814,739 $ 309,703
Feb 2, 3 AM $ 0.000801
-1.46%
$ 800,946 $ 306,130
Feb 2, 2 AM $ 0.000812
-1.08%
$ 811,965 $ 307,775
Feb 2, 1 AM $ 0.00082
+0.18%
$ 819,980 $ 312,561
Feb 2, 12 AM $ 0.000821
+1.10%
$ 821,025 $ 312,410
Feb 1, 11 PM $ 0.00081
-1.09%
$ 809,594 $ 309,470
Feb 1, 10 PM $ 0.000819
+3.94%
$ 819,365 $ 310,718
Feb 1, 9 PM $ 0.00079
-1.76%
$ 790,009 $ 307,530
Feb 1, 8 PM $ 0.000794
+1.48%
$ 794,197 $ 303,969
Feb 1, 7 PM $ 0.00078
+1.21%
$ 780,107 $ 296,499
Feb 1, 6 PM $ 0.000769
+1.40%
$ 769,114 $ 289,378
Feb 1, 5 PM $ 0.000744
-15.28%
$ 744,272 $ 297,094
Feb 1, 4 PM $ 0.00088
+0.16%
$ 879,439 $ 281,208
Feb 1, 3 PM $ 0.000877
-3.28%
$ 877,146 $ 286,991
Feb 1, 2 PM $ 0.000902
-2.08%
$ 901,659 $ 289,509
Feb 1, 1 PM $ 0.000922
-0.52%
$ 921,708 $ 291,317
Feb 1, 12 PM $ 0.000922
+0.81%
$ 922,127 $ 296,138
Feb 1, 11 AM $ 0.000915
+2.02%
$ 914,761 $ 285,816
Feb 1, 10 AM $ 0.000902
-1.33%
$ 901,862 $ 280,770
Feb 1, 9 AM $ 0.000911
-4.68%
$ 911,393 $ 283,580
Feb 1, 8 AM $ 0.000956
+0.10%
$ 956,166 $ 283,941
Feb 1, 7 AM $ 0.000954
+0.51%
$ 954,396 $ 282,044
Feb 1, 6 AM $ 0.000952
-2.08%
$ 952,118 $ 279,106
Feb 1, 5 AM $ 0.000972
+2.04%
$ 971,510 $ 279,411
Feb 1, 4 AM $ 0.000956
+0.22%
$ 956,279 $ 271,359
Feb 1, 3 AM $ 0.000953
+5.86%
$ 953,344 $ 271,584
Feb 1, 2 AM $ 0.000904
+0.49%
$ 903,962 $ 272,784
Feb 1, 1 AM $ 0.0009
-0.47%
$ 899,517 $ 276,369
Feb 1, 12 AM $ 0.000901
+2.22%
$ 901,169 $ 279,612
Jan 31, 11 PM $ 0.000881
-0.05%
$ 880,708 $ 284,405
Jan 31, 10 PM $ 0.000883
+0.81%
$ 882,838 $ 282,970
Jan 31, 9 PM $ 0.000877
+3.54%
$ 876,591 $ 283,525
Jan 31, 8 PM $ 0.000842
+2.57%
$ 842,312 $ 295,383
Jan 31, 7 PM $ 0.000826
+0.37%
$ 825,451 $ 300,173
Jan 31, 6 PM $ 0.000814
-2.75%
$ 813,982 $ 301,090
Jan 31, 5 PM $ 0.000839
-2.60%
$ 838,632 $ 294,811
Jan 31, 4 PM $ 0.000862
-2.76%
$ 861,829 $ 298,073
Jan 31, 3 PM $ 0.000886
-0.13%
$ 885,435 $ 302,642
Jan 31, 2 PM $ 0.000887
-11.06%
$ 887,382 $ 303,180
Jan 31, 1 PM $ 0.000998
-0.02%
$ 997,731 $ 304,590
Jan 31, 12 PM $ 0.000999
-1.29%
$ 998,671 $ 311,493
Jan 31, 11 AM $ 0.00101
+2.38%
$ 1.01 million $ 319,286
Jan 31, 10 AM $ 0.00099
+0.59%
$ 989,828 $ 330,157
Jan 31, 9 AM $ 0.000985
+2.91%
$ 984,810 $ 339,962
Jan 31, 8 AM $ 0.000955
-1.95%
$ 955,379 $ 333,316