Autonomous Virtual Beings Historical Data

AVB Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.0026
+16.85%
$ 2.6 million $ 1.43 million
May 30, 2025 $ 0.00222
-16.78%
$ 2.22 million $ 1.39 million
May 29, 2025 $ 0.00266
-0.45%
$ 2.66 million $ 1.57 million
May 28, 2025 $ 0.00268
-9.40%
$ 2.68 million $ 1.52 million
May 27, 2025 $ 0.00296
-4.48%
$ 2.96 million $ 1.63 million
May 26, 2025 $ 0.00309
+6.21%
$ 3.09 million $ 1.53 million
May 25, 2025 $ 0.00291
-3.40%
$ 2.91 million $ 1.46 million
May 24, 2025 $ 0.003
-0.25%
$ 3 million $ 1.67 million
May 23, 2025 $ 0.00301
-16.69%
$ 3.01 million $ 1.61 million
May 22, 2025 $ 0.00362
+13.30%
$ 3.62 million $ 1.67 million
May 21, 2025 $ 0.00319
-7.87%
$ 3.19 million $ 1.51 million
May 20, 2025 $ 0.00346
+8.41%
$ 3.46 million $ 1.62 million
May 19, 2025 $ 0.0032
-4.96%
$ 3.2 million $ 1.53 million
May 18, 2025 $ 0.00335
+12.54%
$ 3.35 million $ 1.59 million
May 17, 2025 $ 0.00299
+0.15%
$ 2.99 million $ 1.43 million
May 16, 2025 $ 0.00298
-12.79%
$ 2.98 million $ 1.38 million
May 15, 2025 $ 0.00342
-17.95%
$ 3.42 million $ 1.74 million
May 14, 2025 $ 0.00417
-9.90%
$ 4.17 million $ 1.61 million
May 13, 2025 $ 0.00463
-11.42%
$ 4.63 million $ 1.7 million
May 12, 2025 $ 0.00477
+29.93%
$ 4.77 million $ 2.01 million
May 11, 2025 $ 0.00366
-1.26%
$ 3.66 million $ 1.61 million
May 10, 2025 $ 0.00367
+12.31%
$ 3.67 million $ 1.67 million
May 9, 2025 $ 0.00326
+9.46%
$ 3.26 million $ 1.51 million
May 8, 2025 $ 0.00299
+26.02%
$ 2.99 million $ 1.52 million
May 7, 2025 $ 0.00237
-3.40%
$ 2.37 million $ 1.57 million
May 6, 2025 $ 0.00246
-1.93%
$ 2.46 million $ 1.49 million
May 5, 2025 $ 0.0025
-1.61%
$ 2.5 million $ 1.58 million
May 4, 2025 $ 0.00254
-7.00%
$ 2.54 million $ 1.54 million
May 3, 2025 $ 0.00273
-6.28%
$ 2.73 million $ 1.64 million
May 2, 2025 $ 0.00291
-9.59%
$ 2.91 million $ 1.41 million
May 1, 2025 $ 0.00321
+13.01%
$ 3.22 million $ 1.58 million
Apr 30, 2025 $ 0.00283
-10.08%
$ 2.83 million $ 1.56 million
Apr 29, 2025 $ 0.00326
+7.95%
$ 3.26 million $ 1.46 million
Apr 28, 2025 $ 0.00302
+11.31%
$ 3.02 million $ 1.6 million
Apr 27, 2025 $ 0.00271
-11.14%
$ 2.71 million $ 1.43 million
Apr 26, 2025 $ 0.00305
-10.73%
$ 3.05 million $ 1.44 million
Apr 25, 2025 $ 0.00342
+13.30%
$ 3.42 million $ 1.37 million
Apr 24, 2025 $ 0.00302
-14.40%
$ 3.02 million $ 1.45 million
Apr 23, 2025 $ 0.00352
+2.11%
$ 3.52 million $ 1.4 million
Apr 22, 2025 $ 0.00347
+10.16%
$ 3.47 million $ 1.41 million
Apr 21, 2025 $ 0.00315
-6.52%
$ 3.15 million $ 1.35 million
Apr 20, 2025 $ 0.00324
-5.24%
$ 3.24 million $ 1.37 million
Apr 19, 2025 $ 0.0034
-4.74%
$ 3.4 million $ 1.45 million
Apr 18, 2025 $ 0.00359
-7.38%
$ 3.59 million $ 1.39 million
Apr 17, 2025 $ 0.00438
+29.35%
$ 4.38 million $ 1.57 million
Apr 16, 2025 $ 0.00339
+5.97%
$ 3.39 million $ 1.44 million
Apr 15, 2025 $ 0.0032
+5.06%
$ 3.2 million $ 1.45 million
Apr 14, 2025 $ 0.00306
+11.47%
$ 3.06 million $ 1.35 million
Apr 13, 2025 $ 0.00274
-22.58%
$ 2.74 million $ 1.38 million
Apr 12, 2025 $ 0.00353
+36.30%
$ 3.53 million $ 1.52 million