Autonomous Virtual Beings Historical Data

AVB Page 9
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 0.00261
+19.78%
$ 2.61 million $ 1.3 million
Apr 10, 2025 $ 0.00217
-7.61%
$ 2.17 million $ 1.4 million
Apr 9, 2025 $ 0.00235
+21.61%
$ 2.35 million $ 1.45 million
Apr 8, 2025 $ 0.00194
-4.54%
$ 1.94 million $ 1.26 million
Apr 7, 2025 $ 0.00203
+13.34%
$ 2.03 million $ 1.45 million
Apr 6, 2025 $ 0.00179
-23.69%
$ 1.79 million $ 1.43 million
Apr 5, 2025 $ 0.00235
-2.80%
$ 2.35 million $ 1.4 million
Apr 4, 2025 $ 0.00242
+9.15%
$ 2.42 million $ 1.36 million
Apr 3, 2025 $ 0.00221
-6.53%
$ 2.21 million $ 1.44 million
Apr 2, 2025 $ 0.00239
-12.53%
$ 2.39 million $ 1.4 million
Apr 1, 2025 $ 0.00274
-5.22%
$ 2.74 million $ 1.48 million
Mar 31, 2025 $ 0.00288
-2.60%
$ 2.88 million $ 1.32 million
Mar 30, 2025 $ 0.00296
+2.10%
$ 2.96 million $ 1.33 million
Mar 29, 2025 $ 0.00291
-13.59%
$ 2.91 million $ 1.45 million
Mar 28, 2025 $ 0.00337
-14.40%
$ 3.37 million $ 1.47 million
Mar 27, 2025 $ 0.00393
+3.01%
$ 3.93 million $ 1.4 million
Mar 26, 2025 $ 0.00382
+0.44%
$ 3.82 million $ 1.42 million
Mar 25, 2025 $ 0.0038
-7.49%
$ 3.8 million $ 1.48 million
Mar 24, 2025 $ 0.00411
+16.25%
$ 4.11 million $ 1.44 million
Mar 23, 2025 $ 0.00353
-0.71%
$ 3.53 million $ 1.49 million
Mar 22, 2025 $ 0.00356
-2.83%
$ 3.56 million $ 1.47 million
Mar 21, 2025 $ 0.00366
+16.02%
$ 3.66 million $ 1.52 million
Mar 20, 2025 $ 0.00315
-1.49%
$ 3.15 million $ 1.37 million
Mar 19, 2025 $ 0.0032
+6.99%
$ 3.2 million $ 1.41 million
Mar 18, 2025 $ 0.00299
-18.66%
$ 2.99 million $ 1.42 million
Mar 17, 2025 $ 0.00368
+5.07%
$ 3.68 million $ 1.58 million
Mar 16, 2025 $ 0.0035
-6.33%
$ 3.5 million $ 1.45 million
Mar 15, 2025 $ 0.00374
-5.68%
$ 3.74 million $ 1.47 million
Mar 14, 2025 $ 0.00399
+6.96%
$ 3.99 million $ 1.58 million
Mar 13, 2025 $ 0.00373
-7.90%
$ 3.73 million $ 1.46 million
Mar 12, 2025 $ 0.00405
+10.80%
$ 4.05 million $ 1.28 million
Mar 11, 2025 $ 0.00366
+6.37%
$ 3.66 million $ 1.42 million
Mar 10, 2025 $ 0.00344
-15.49%
$ 3.44 million $ 1.4 million
Mar 9, 2025 $ 0.00407
-7.67%
$ 4.07 million $ 1.56 million
Mar 8, 2025 $ 0.00441
-7.58%
$ 4.41 million $ 1.54 million
Mar 7, 2025 $ 0.00477
-3.47%
$ 4.77 million $ 1.51 million
Mar 6, 2025 $ 0.00494
-5.28%
$ 4.94 million $ 1.25 million
Mar 5, 2025 $ 0.0052
-2.62%
$ 5.2 million $ 1.35 million
Mar 4, 2025 $ 0.00534
-0.03%
$ 5.34 million $ 1.4 million
Mar 3, 2025 $ 0.00535
-29.35%
$ 5.34 million $ 1.48 million
Mar 2, 2025 $ 0.00756
+26.43%
$ 7.56 million $ 1.54 million
Mar 1, 2025 $ 0.00599
-8.60%
$ 5.99 million $ 1.54 million
Feb 28, 2025 $ 0.00656
-1.94%
$ 6.56 million $ 1.56 million
Feb 27, 2025 $ 0.0067
-1.64%
$ 6.7 million $ 1.47 million
Feb 26, 2025 $ 0.00692
+29.09%
$ 6.92 million $ 1.7 million
Feb 25, 2025 $ 0.00534
+40.94%
$ 5.34 million $ 1.59 million
Feb 24, 2025 $ 0.00378
-20.48%
$ 3.78 million $ 1.58 million
Feb 23, 2025 $ 0.00473
-5.87%
$ 4.73 million $ 1.44 million
Feb 22, 2025 $ 0.00504
+4.62%
$ 5.04 million $ 1.55 million
Feb 21, 2025 $ 0.00482
-8.16%
$ 4.82 million $ 1.6 million