BRN Metaverse Historical Data

BRN Page 13
Download
Date Close Price change Market cap Trading volume
Sep 7, 2024 $ 0.14
-1.48%
$ 32.1 million $ 2.06 million
Sep 6, 2024 $ 0.142
-2.71%
$ 32.59 million $ 1.4 million
Sep 5, 2024 $ 0.146
-1.53%
$ 33.5 million $ 715,183
Sep 4, 2024 $ 0.149
-1.65%
$ 34.02 million $ 639,743
Sep 3, 2024 $ 0.151
+2.25%
$ 34.61 million $ 507,266
Sep 2, 2024 $ 0.148
+0.50%
$ 33.84 million $ 523,540
Sep 1, 2024 $ 0.147
-16.07%
$ 33.62 million $ 245,515
Aug 31, 2024 $ 0.175
-4.32%
$ 40.05 million $ 334,186
Aug 30, 2024 $ 0.183
-2.08%
$ 41.86 million $ 323,149
Aug 29, 2024 $ 0.187
-2.30%
$ 42.75 million $ 317,169
Aug 28, 2024 $ 0.191
+0.73%
$ 43.75 million $ 271,719
Aug 27, 2024 $ 0.19
-8.95%
$ 43.43 million $ 308,077
Aug 26, 2024 $ 0.209
+0.36%
$ 47.7 million $ 461,553
Aug 25, 2024 $ 0.208
+1.88%
$ 47.52 million $ 453,606
Aug 24, 2024 $ 0.204
-8.84%
$ 46.66 million $ 541,429
Aug 23, 2024 $ 0.224
+7.27%
$ 51.18 million $ 610,393
Aug 22, 2024 $ 0.209
+0.79%
$ 47.71 million $ 548,769
Aug 21, 2024 $ 0.207
-8.15%
$ 47.34 million $ 532,981
Aug 20, 2024 $ 0.225
+5.18%
$ 51.54 million $ 545,452
Aug 19, 2024 $ 0.214
+11.64%
$ 49 million $ 508,342
Aug 18, 2024 $ 0.192
-13.26%
$ 43.87 million $ 509,177
Aug 17, 2024 $ 0.221
+8.43%
$ 50.56 million $ 544,508
Aug 16, 2024 $ 0.204
+11.03%
$ 46.69 million $ 546,255
Aug 15, 2024 $ 0.184
-5.58%
$ 42.07 million $ 543,146
Aug 14, 2024 $ 0.194
+3.43%
$ 44.37 million $ 541,658
Aug 13, 2024 $ 0.188
+2.31%
$ 42.99 million $ 543,471
Aug 12, 2024 $ 0.184
+16.97%
$ 42.01 million $ 572,875
Aug 11, 2024 $ 0.157
-4.32%
$ 35.93 million $ 554,449
Aug 10, 2024 $ 0.164
+4.62%
$ 37.55 million $ 528,527
Aug 9, 2024 $ 0.157
-6.58%
$ 35.89 million $ 546,899
Aug 8, 2024 $ 0.167
+7.27%
$ 38.26 million $ 540,462
Aug 7, 2024 $ 0.156
-0.61%
$ 35.67 million $ 516,873
Aug 6, 2024 $ 0.157
+24.77%
$ 35.88 million $ 487,306
Aug 5, 2024 $ 0.126
-3.00%
$ 28.76 million $ 45,141
Aug 4, 2024 $ 0.13
-4.84%
$ 29.65 million $ 38,055
Aug 3, 2024 $ 0.136
-2.34%
$ 31.17 million $ 39,335
Aug 2, 2024 $ 0.14
-16.87%
$ 31.92 million $ 32,364
Aug 1, 2024 $ 0.168
-3.08%
$ 38.39 million $ 35,401
Jul 31, 2024 $ 0.173
-2.85%
$ 39.66 million $ 38,701
Jul 30, 2024 $ 0.179
-3.09%
$ 40.83 million $ 27,850
Jul 29, 2024 $ 0.184
+2.01%
$ 42.16 million $ 42,101
Jul 28, 2024 $ 0.181
-10.36%
$ 41.33 million $ 514,107
Jul 27, 2024 $ 0.202
+1.71%
$ 46.11 million $ 546,907
Jul 26, 2024 $ 0.198
+1.56%
$ 45.34 million $ 515,368
Jul 25, 2024 $ 0.195
-0.56%
$ 44.64 million $ 435,613
Jul 24, 2024 $ 0.196
-4.54%
$ 44.89 million $ 548,126
Jul 23, 2024 $ 0.206
-3.14%
$ 47.03 million $ 928,961
Jul 22, 2024 $ 0.212
-5.21%
$ 48.57 million $ 1.22 million
Jul 21, 2024 $ 0.224
-0.93%
$ 51.24 million $ 1.41 million
Jul 20, 2024 $ 0.226
-3.87%
$ 51.72 million $ 1.58 million