Autonomous Virtual Beings Historical Data

AVB Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20, 2025 $ 0.00143
-5.98%
$ 1.43 million $ 1.3 million
Jul 19, 2025 $ 0.00152
-7.45%
$ 1.52 million $ 1.35 million
Jul 18, 2025 $ 0.00164
+9.03%
$ 1.64 million $ 1.32 million
Jul 17, 2025 $ 0.00151
+19.84%
$ 1.51 million $ 1.47 million
Jul 16, 2025 $ 0.00126
+2.46%
$ 1.26 million $ 1.52 million
Jul 15, 2025 $ 0.00123
-6.56%
$ 1.23 million $ 1.41 million
Jul 14, 2025 $ 0.00132
+13.35%
$ 1.32 million $ 1.35 million
Jul 13, 2025 $ 0.00117
-6.20%
$ 1.17 million $ 1.5 million
Jul 12, 2025 $ 0.00125
-8.75%
$ 1.25 million $ 1.36 million
Jul 11, 2025 $ 0.00137
-1.24%
$ 1.37 million $ 1.46 million
Jul 10, 2025 $ 0.00134
+1.64%
$ 1.35 million $ 1.56 million
Jul 9, 2025 $ 0.00131
-12.57%
$ 1.31 million $ 1.66 million
Jul 8, 2025 $ 0.0015
-4.15%
$ 1.5 million $ 1.24 million
Jul 7, 2025 $ 0.00155
-2.59%
$ 1.55 million $ 1.34 million
Jul 6, 2025 $ 0.00159
-1.15%
$ 1.59 million $ 1.25 million
Jul 5, 2025 $ 0.00161
+2.87%
$ 1.6 million $ 1.5 million
Jul 4, 2025 $ 0.00156
-8.35%
$ 1.56 million $ 1.32 million
Jul 3, 2025 $ 0.0017
-1.84%
$ 1.7 million $ 1.27 million
Jul 2, 2025 $ 0.00174
+11.89%
$ 1.74 million $ 1.4 million
Jul 1, 2025 $ 0.00154
-9.31%
$ 1.56 million $ 1.52 million
Jun 30, 2025 $ 0.00171
+1.06%
$ 1.71 million $ 1.42 million
Jun 29, 2025 $ 0.00171
+3.52%
$ 1.71 million $ 1.41 million
Jun 28, 2025 $ 0.00167
+3.38%
$ 1.67 million $ 1.39 million
Jun 27, 2025 $ 0.00163
+5.11%
$ 1.63 million $ 1.4 million
Jun 26, 2025 $ 0.00155
-7.62%
$ 1.55 million $ 1.3 million
Jun 25, 2025 $ 0.00168
-0.77%
$ 1.68 million $ 1.36 million
Jun 24, 2025 $ 0.00171
+6.74%
$ 1.71 million $ 1.4 million
Jun 23, 2025 $ 0.0016
+14.86%
$ 1.6 million $ 1.43 million
Jun 22, 2025 $ 0.00139
+1.21%
$ 1.39 million $ 1.4 million
Jun 21, 2025 $ 0.00135
-18.35%
$ 1.35 million $ 1.39 million
Jun 20, 2025 $ 0.00165
-9.29%
$ 1.65 million $ 1.43 million
Jun 19, 2025 $ 0.00181
+2.69%
$ 1.81 million $ 1.44 million
Jun 18, 2025 $ 0.00176
-4.27%
$ 1.76 million $ 1.6 million
Jun 17, 2025 $ 0.00185
-2.10%
$ 1.85 million $ 1.4 million
Jun 16, 2025 $ 0.0019
-11.71%
$ 1.9 million $ 1.41 million
Jun 15, 2025 $ 0.00215
+2.75%
$ 2.15 million $ 1.51 million
Jun 14, 2025 $ 0.00209
+7.15%
$ 2.09 million $ 1.61 million
Jun 13, 2025 $ 0.00195
-3.48%
$ 1.95 million $ 1.37 million
Jun 12, 2025 $ 0.00202
-9.25%
$ 2.02 million $ 1.42 million
Jun 11, 2025 $ 0.00222
-10.14%
$ 2.22 million $ 1.37 million
Jun 10, 2025 $ 0.00247
+2.49%
$ 2.47 million $ 1.42 million
Jun 9, 2025 $ 0.00241
+10.44%
$ 2.41 million $ 1.53 million
Jun 8, 2025 $ 0.00218
+3.57%
$ 2.18 million $ 1.54 million
Jun 7, 2025 $ 0.00211
-0.38%
$ 2.11 million $ 1.58 million
Jun 6, 2025 $ 0.00213
-0.57%
$ 2.13 million $ 1.45 million
Jun 5, 2025 $ 0.00215
-8.40%
$ 2.15 million $ 1.4 million
Jun 4, 2025 $ 0.00235
-4.63%
$ 2.35 million $ 1.51 million
Jun 3, 2025 $ 0.00245
-3.42%
$ 2.45 million $ 1.4 million
Jun 2, 2025 $ 0.00253
-1.75%
$ 2.53 million $ 1.47 million
Jun 1, 2025 $ 0.00258
-1.21%
$ 2.58 million $ 1.4 million