BRN Metaverse Historical Data

BRN Page 11
Download
Date Close Price change Market cap Trading volume
Dec 16, 2024 $ 0.199
-1.51%
$ 45.6 million $ 609,225
Dec 15, 2024 $ 0.201
-3.52%
$ 46.03 million $ 490,976
Dec 14, 2024 $ 0.209
-3.29%
$ 47.79 million $ 550,069
Dec 13, 2024 $ 0.217
+0.00%
$ 49.53 million $ 616,061
Dec 12, 2024 $ 0.217
-2.96%
$ 49.54 million $ 556,491
Dec 11, 2024 $ 0.226
+7.96%
$ 51.8 million $ 752,582
Dec 10, 2024 $ 0.21
-7.13%
$ 47.98 million $ 462,405
Dec 9, 2024 $ 0.225
-9.75%
$ 51.38 million $ 586,657
Dec 8, 2024 $ 0.249
-2.48%
$ 56.89 million $ 539,427
Dec 7, 2024 $ 0.255
-8.29%
$ 58.34 million $ 221,997
Dec 6, 2024 $ 0.278
+2.85%
$ 63.59 million $ 284,539
Dec 5, 2024 $ 0.273
-6.06%
$ 62.44 million $ 667,753
Dec 4, 2024 $ 0.288
+1.12%
$ 65.98 million $ 650,951
Dec 3, 2024 $ 0.285
+12.09%
$ 65.26 million $ 595,081
Dec 2, 2024 $ 0.255
+7.27%
$ 58.31 million $ 623,402
Dec 1, 2024 $ 0.238
+7.17%
$ 54.41 million $ 431,308
Nov 30, 2024 $ 0.223
+27.01%
$ 50.99 million $ 461,732
Nov 29, 2024 $ 0.176
+13.89%
$ 40.2 million $ 424,822
Nov 28, 2024 $ 0.154
-0.62%
$ 35.32 million $ 319,103
Nov 27, 2024 $ 0.155
+7.89%
$ 35.55 million $ 359,279
Nov 26, 2024 $ 0.144
-2.13%
$ 32.96 million $ 351,786
Nov 25, 2024 $ 0.147
+0.56%
$ 33.68 million $ 208,678
Nov 24, 2024 $ 0.146
-1.24%
$ 33.49 million $ 386,522
Nov 23, 2024 $ 0.148
+3.87%
$ 33.94 million $ 363,734
Nov 22, 2024 $ 0.143
+0.97%
$ 32.67 million $ 360,489
Nov 21, 2024 $ 0.141
+13.34%
$ 32.36 million $ 335,207
Nov 20, 2024 $ 0.125
-2.69%
$ 28.55 million $ 296,240
Nov 19, 2024 $ 0.128
+3.46%
$ 29.34 million $ 377,085
Nov 18, 2024 $ 0.124
-9.53%
$ 28.36 million $ 434,342
Nov 17, 2024 $ 0.137
-10.43%
$ 31.41 million $ 337,481
Nov 16, 2024 $ 0.153
+0.95%
$ 35.08 million $ 396,523
Nov 15, 2024 $ 0.152
+2.21%
$ 34.74 million $ 286,731
Nov 14, 2024 $ 0.148
-9.29%
$ 33.96 million $ 371,031
Nov 13, 2024 $ 0.164
-5.72%
$ 37.44 million $ 400,362
Nov 12, 2024 $ 0.174
-0.89%
$ 39.71 million $ 406,079
Nov 11, 2024 $ 0.175
+8.47%
$ 40.09 million $ 413,120
Nov 10, 2024 $ 0.162
+2.46%
$ 36.96 million $ 431,507
Nov 9, 2024 $ 0.158
-3.14%
$ 36.06 million $ 435,149
Nov 8, 2024 $ 0.163
+3.13%
$ 37.26 million $ 360,422
Nov 7, 2024 $ 0.158
+22.30%
$ 36.15 million $ 472,875
Nov 6, 2024 $ 0.129
+11.61%
$ 29.54 million $ 351,698
Nov 5, 2024 $ 0.116
+4.29%
$ 26.48 million $ 354,633
Nov 4, 2024 $ 0.111
-3.82%
$ 25.38 million $ 341,057
Nov 3, 2024 $ 0.115
-1.69%
$ 26.37 million $ 323,895
Nov 2, 2024 $ 0.117
-0.67%
$ 26.82 million $ 319,926
Nov 1, 2024 $ 0.118
-0.49%
$ 27 million $ 356,181
Oct 31, 2024 $ 0.119
+1.30%
$ 27.21 million $ 381,964
Oct 30, 2024 $ 0.117
-1.58%
$ 26.86 million $ 340,204
Oct 29, 2024 $ 0.119
+0.08%
$ 27.29 million $ 269,869
Oct 28, 2024 $ 0.119
+0.99%
$ 27.26 million $ 312,640