BRN Metaverse Historical Data

BRN Page 12
Download
Date Close Price change Market cap Trading volume
Oct 27, 2024 $ 0.118
-0.27%
$ 27.01 million $ 392,959
Oct 26, 2024 $ 0.118
-1.93%
$ 27.08 million $ 391,894
Oct 25, 2024 $ 0.12
-4.36%
$ 27.41 million $ 309,999
Oct 24, 2024 $ 0.125
-1.32%
$ 28.66 million $ 411,243
Oct 23, 2024 $ 0.127
+0.32%
$ 29.08 million $ 357,401
Oct 22, 2024 $ 0.127
-4.08%
$ 29 million $ 217,309
Oct 21, 2024 $ 0.132
-5.37%
$ 30.24 million $ 205,396
Oct 20, 2024 $ 0.14
+0.60%
$ 31.95 million $ 259,531
Oct 19, 2024 $ 0.139
-1.81%
$ 31.77 million $ 268,835
Oct 18, 2024 $ 0.141
+1.71%
$ 32.29 million $ 282,244
Oct 17, 2024 $ 0.139
-7.29%
$ 31.75 million $ 346,725
Oct 16, 2024 $ 0.15
-0.16%
$ 34.25 million $ 332,054
Oct 15, 2024 $ 0.15
+3.58%
$ 34.35 million $ 406,844
Oct 14, 2024 $ 0.145
+4.43%
$ 33.16 million $ 398,039
Oct 13, 2024 $ 0.139
-4.89%
$ 31.75 million $ 301,029
Oct 12, 2024 $ 0.146
+9.74%
$ 33.38 million $ 350,482
Oct 11, 2024 $ 0.133
+5.53%
$ 30.4 million $ 378,300
Oct 10, 2024 $ 0.126
+0.51%
$ 28.82 million $ 378,613
Oct 9, 2024 $ 0.125
-2.38%
$ 28.67 million $ 394,803
Oct 8, 2024 $ 0.128
-4.60%
$ 29.28 million $ 420,215
Oct 7, 2024 $ 0.134
-1.05%
$ 30.69 million $ 277,488
Oct 6, 2024 $ 0.136
+2.55%
$ 31.01 million $ 404,177
Oct 5, 2024 $ 0.132
-1.29%
$ 30.24 million $ 377,381
Oct 4, 2024 $ 0.134
+8.73%
$ 30.64 million $ 401,956
Oct 3, 2024 $ 0.123
-2.74%
$ 28.17 million $ 316,224
Oct 2, 2024 $ 0.127
-3.38%
$ 28.96 million $ 343,493
Oct 1, 2024 $ 0.131
-8.05%
$ 29.92 million $ 290,398
Sep 30, 2024 $ 0.142
-8.14%
$ 32.5 million $ 352,450
Sep 29, 2024 $ 0.154
-5.59%
$ 35.31 million $ 257,793
Sep 28, 2024 $ 0.163
-4.31%
$ 37.31 million $ 337,612
Sep 27, 2024 $ 0.171
+11.96%
$ 39.02 million $ 408,754
Sep 26, 2024 $ 0.152
+2.91%
$ 34.84 million $ 419,035
Sep 25, 2024 $ 0.148
-0.70%
$ 33.86 million $ 399,407
Sep 24, 2024 $ 0.149
+3.41%
$ 34.06 million $ 393,305
Sep 23, 2024 $ 0.144
-1.09%
$ 32.94 million $ 326,489
Sep 22, 2024 $ 0.146
-0.74%
$ 33.31 million $ 219,536
Sep 21, 2024 $ 0.146
+1.14%
$ 33.49 million $ 287,805
Sep 20, 2024 $ 0.145
-2.85%
$ 33.2 million $ 180,568
Sep 19, 2024 $ 0.15
+2.32%
$ 34.2 million $ 399,391
Sep 18, 2024 $ 0.146
+8.34%
$ 33.42 million $ 322,819
Sep 17, 2024 $ 0.135
+0.65%
$ 30.91 million $ 328,404
Sep 16, 2024 $ 0.134
-2.10%
$ 30.7 million $ 289,740
Sep 15, 2024 $ 0.137
-3.83%
$ 31.34 million $ 312,150
Sep 14, 2024 $ 0.143
-0.52%
$ 32.6 million $ 349,822
Sep 13, 2024 $ 0.143
+7.11%
$ 32.74 million $ 431,307
Sep 12, 2024 $ 0.134
+1.12%
$ 30.58 million $ 582,248
Sep 11, 2024 $ 0.132
-5.13%
$ 30.24 million $ 638,125
Sep 10, 2024 $ 0.139
-0.55%
$ 31.88 million $ 698,510
Sep 9, 2024 $ 0.14
+1.71%
$ 32.06 million $ 685,119
Sep 8, 2024 $ 0.138
-1.74%
$ 31.54 million $ 592,718