Autonomous Virtual Beings Historical Data

AVB Page 6
Download
Date Close Price change Market cap Trading volume
Sep 8, 2025 $ 0.0014
+8.90%
$ 1.4 million $ 791,387
Sep 7, 2025 $ 0.00129
+4.19%
$ 1.29 million $ 758,198
Sep 6, 2025 $ 0.00123
-4.23%
$ 1.24 million $ 819,427
Sep 5, 2025 $ 0.00127
-0.65%
$ 1.27 million $ 717,771
Sep 4, 2025 $ 0.00129
-15.25%
$ 1.29 million $ 868,800
Sep 3, 2025 $ 0.0015
-4.57%
$ 1.52 million $ 715,287
Sep 2, 2025 $ 0.00157
+7.29%
$ 1.56 million $ 768,944
Sep 1, 2025 $ 0.00147
-3.16%
$ 1.47 million $ 771,062
Aug 31, 2025 $ 0.00155
+0.59%
$ 1.53 million $ 768,886
Aug 30, 2025 $ 0.0015
-6.88%
$ 1.54 million $ 762,047
Aug 29, 2025 $ 0.0016
-5.38%
$ 1.6 million $ 860,329
Aug 28, 2025 $ 0.00169
+3.52%
$ 1.69 million $ 753,863
Aug 27, 2025 $ 0.00164
+1.63%
$ 1.64 million $ 741,538
Aug 26, 2025 $ 0.00162
+3.65%
$ 1.61 million $ 1.02 million
Aug 25, 2025 $ 0.00156
-11.83%
$ 1.56 million $ 1.48 million
Aug 24, 2025 $ 0.00173
-6.83%
$ 1.77 million $ 1.28 million
Aug 23, 2025 $ 0.00185
-3.55%
$ 1.83 million $ 1.48 million
Aug 22, 2025 $ 0.00192
+11.20%
$ 1.91 million $ 1.29 million
Aug 21, 2025 $ 0.00176
-3.98%
$ 1.72 million $ 1.33 million
Aug 20, 2025 $ 0.00184
+11.13%
$ 1.83 million $ 1.51 million
Aug 19, 2025 $ 0.00174
-10.73%
$ 1.65 million $ 1.47 million
Aug 18, 2025 $ 0.00195
-1.13%
$ 1.95 million $ 1.43 million
Aug 17, 2025 $ 0.00197
+28.67%
$ 1.97 million $ 1.52 million
Aug 16, 2025 $ 0.00153
-1.20%
$ 1.53 million $ 1.45 million
Aug 15, 2025 $ 0.00155
-7.50%
$ 1.55 million $ 1.24 million
Aug 14, 2025 $ 0.00169
+1.67%
$ 1.68 million $ 1.3 million
Aug 13, 2025 $ 0.00166
+2.00%
$ 1.66 million $ 1.29 million
Aug 12, 2025 $ 0.00163
+3.53%
$ 1.63 million $ 1.42 million
Aug 11, 2025 $ 0.00156
-14.36%
$ 1.56 million $ 1.41 million
Aug 10, 2025 $ 0.00182
+27.81%
$ 1.82 million $ 1.48 million
Aug 9, 2025 $ 0.00143
-1.20%
$ 1.43 million $ 1.44 million
Aug 8, 2025 $ 0.00146
-8.89%
$ 1.46 million $ 1.5 million
Aug 7, 2025 $ 0.00161
+13.85%
$ 1.61 million $ 1.34 million
Aug 6, 2025 $ 0.00141
-1.69%
$ 1.41 million $ 1.39 million
Aug 5, 2025 $ 0.00142
-10.65%
$ 1.42 million $ 1.36 million
Aug 4, 2025 $ 0.0016
+5.73%
$ 1.6 million $ 1.47 million
Aug 3, 2025 $ 0.0015
+6.57%
$ 1.52 million $ 1.34 million
Aug 2, 2025 $ 0.00143
-5.60%
$ 1.41 million $ 1.33 million
Aug 1, 2025 $ 0.00148
-12.13%
$ 1.51 million $ 1.55 million
Jul 31, 2025 $ 0.0017
+30.62%
$ 1.7 million $ 1.49 million
Jul 30, 2025 $ 0.00131
-7.22%
$ 1.31 million $ 1.39 million
Jul 29, 2025 $ 0.00141
-10.84%
$ 1.4 million $ 1.27 million
Jul 28, 2025 $ 0.00158
-9.08%
$ 1.58 million $ 1.45 million
Jul 27, 2025 $ 0.00173
-18.21%
$ 1.73 million $ 1.48 million
Jul 26, 2025 $ 0.0021
+20.73%
$ 2.1 million $ 1.66 million
Jul 25, 2025 $ 0.00171
+0.23%
$ 1.71 million $ 1.5 million
Jul 24, 2025 $ 0.0017
+0.02%
$ 1.7 million $ 1.41 million
Jul 23, 2025 $ 0.0017
-10.53%
$ 1.7 million $ 1.47 million
Jul 22, 2025 $ 0.0019
+17.70%
$ 1.9 million $ 1.49 million
Jul 21, 2025 $ 0.00161
+12.99%
$ 1.61 million $ 1.34 million