BRN Metaverse Historical Data

BRN
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.104
-18.64%
$ 23.68 million $ 3.62 million
Feb 2026 $ 0.127
+44.44%
$ 29.11 million $ 4.11 million
Jan 2026 $ 0.0943
+8.56%
$ 20.16 million $ 4.33 million
Dec 2025 $ 0.0873
-5.93%
$ 19.87 million $ 2.95 million
Nov 2025 $ 0.0933
-19.55%
$ 21.24 million $ 2.55 million
Oct 2025 $ 0.117
-15.17%
$ 26.52 million $ 2.87 million
Sep 2025 $ 0.136
-7.95%
$ 31.19 million $ 5.59 million
Aug 2025 $ 0.145
+19.87%
$ 33.68 million $ 22.87 million
Jul 2025 $ 0.122
+25.13%
$ 27.61 million $ 26.01 million
Jun 2025 $ 0.103
-3.59%
$ 22.38 million $ 14.58 million
May 2025 $ 0.108
+21.11%
$ 24.39 million $ 9.37 million
Apr 2025 $ 0.0891
+3.75%
$ 20.37 million $ 9.31 million
Mar 2025 $ 0.0858
-14.29%
$ 19.63 million $ 7.92 million
Feb 2025 $ 0.1
-30.62%
$ 22.91 million $ 7.42 million
Jan 2025 $ 0.147
-17.62%
$ 33.02 million $ 13.22 million
Dec 2024 $ 0.171
-22.79%
$ 40.71 million $ 15.37 million
Nov 2024 $ 0.176
+48.25%
$ 50.99 million $ 10.58 million
Oct 2024 $ 0.117
-17.48%
$ 27.21 million $ 10.14 million
Sep 2024 $ 0.142
-18.86%
$ 32.5 million $ 15.3 million
Aug 2024 $ 0.175
+1.10%
$ 40.05 million $ 12.92 million
Jul 2024 $ 0.173
-29.35%
$ 39.66 million $ 27.33 million
Jun 2024 $ 0.245
-35.35%
$ 56.14 million $ 79.76 million
May 2024 $ 0.38
+2.41%
$ 86.84 million $ 34.58 million
Apr 2024 $ 0.371
-51.22%
$ 84.79 million $ 25.43 million
Mar 2024 $ 0.76
+64.80%
$ 173.81 million $ 28.13 million
Feb 2024 $ 0.461
-2.88%
$ 105.42 million $ 14.43 million
Jan 2024 $ 0.477
+97.12%
$ 108.54 million $ 18.27 million
Dec 2023 $ 0.242
+30.47%
$ 55.39 million $ 14.49 million
Nov 2023 $ 0.186
+265.89%
$ 47.16 million $ 9.83 million
Oct 2023 $ 0.0509
+7.61%
$ 12.91 million $ 3.25 million
Sep 2023 $ 0.0473
-15.75%
$ 12 million $ 3.32 million
Aug 2023 $ 0.0561
-28.07%
$ 14.25 million $ 3.56 million
Jul 2023 $ 0.0779
-2.92%
$ 19.8 million $ 6.02 million
Jun 2023 $ 0.0803
-20.77%
$ 32.08 million $ 7.82 million
May 2023 $ 0.101
-40.17%
$ 40.44 million $ 11.14 million
Apr 2023 $ 0.17
-2.39%
$ 67.74 million $ 15.79 million
Mar 2023 $ 0.171
-6.00%
$ 68.27 million $ 13.47 million
Feb 2023 $ 0.182
+10.33%
$ 72.57 million $ 12.13 million
Jan 2023 $ 0.165
+27.87%
$ 65.77 million $ 14.04 million
Dec 2022 $ 0.129
-19.30%
$ 51.47 million $ 6.66 million
Nov 2022 $ 0.16
-36.14%
$ 63.78 million $ 19.57 million
Download