BRN Metaverse Historical Data

BRN Page 14
Download
Date Close Price change Market cap Trading volume
Jul 19, 2024 $ 0.235
+4.02%
$ 53.77 million $ 1.15 million
Jul 18, 2024 $ 0.23
+2.93%
$ 52.61 million $ 1.02 million
Jul 17, 2024 $ 0.224
+10.19%
$ 51.14 million $ 928,039
Jul 16, 2024 $ 0.203
-5.24%
$ 46.41 million $ 1.34 million
Jul 15, 2024 $ 0.214
-0.36%
$ 48.98 million $ 1.56 million
Jul 14, 2024 $ 0.215
+8.60%
$ 49.15 million $ 1.24 million
Jul 13, 2024 $ 0.198
-3.12%
$ 45.26 million $ 559,746
Jul 12, 2024 $ 0.204
-6.94%
$ 46.7 million $ 1.61 million
Jul 11, 2024 $ 0.22
+2.50%
$ 50.23 million $ 1.05 million
Jul 10, 2024 $ 0.214
+3.84%
$ 49.05 million $ 639,630
Jul 9, 2024 $ 0.207
+4.12%
$ 47.45 million $ 754,647
Jul 8, 2024 $ 0.199
+1.38%
$ 45.58 million $ 667,757
Jul 7, 2024 $ 0.197
+0.75%
$ 44.96 million $ 1.38 million
Jul 6, 2024 $ 0.195
+3.26%
$ 44.62 million $ 968,288
Jul 5, 2024 $ 0.189
-16.54%
$ 43.21 million $ 1.52 million
Jul 4, 2024 $ 0.227
+16.78%
$ 51.85 million $ 562,067
Jul 3, 2024 $ 0.194
-18.86%
$ 44.4 million $ 407,698
Jul 2, 2024 $ 0.239
-2.61%
$ 54.61 million $ 1.67 million
Jul 1, 2024 $ 0.247
+0.47%
$ 56.4 million $ 491,990
Jun 30, 2024 $ 0.245
+5.15%
$ 56.14 million $ 1.65 million
Jun 29, 2024 $ 0.233
-4.33%
$ 53.39 million $ 399,421
Jun 28, 2024 $ 0.245
-1.97%
$ 55.96 million $ 1.57 million
Jun 27, 2024 $ 0.249
-1.38%
$ 56.9 million $ 1.54 million
Jun 26, 2024 $ 0.252
-3.31%
$ 57.69 million $ 596,871
Jun 25, 2024 $ 0.261
-4.48%
$ 59.67 million $ 854,933
Jun 24, 2024 $ 0.273
+6.06%
$ 62.47 million $ 617,730
Jun 23, 2024 $ 0.258
-1.47%
$ 58.9 million $ 1.53 million
Jun 22, 2024 $ 0.261
-2.31%
$ 59.59 million $ 490,845
Jun 21, 2024 $ 0.267
-1.82%
$ 61 million $ 2.21 million
Jun 20, 2024 $ 0.272
-5.45%
$ 62.14 million $ 1.07 million
Jun 19, 2024 $ 0.287
+3.25%
$ 65.65 million $ 4.86 million
Jun 18, 2024 $ 0.277
-7.72%
$ 63.43 million $ 3.41 million
Jun 17, 2024 $ 0.301
-2.94%
$ 68.74 million $ 3.52 million
Jun 16, 2024 $ 0.31
+0.33%
$ 70.83 million $ 3.18 million
Jun 15, 2024 $ 0.309
+0.13%
$ 70.6 million $ 4.74 million
Jun 14, 2024 $ 0.308
-5.14%
$ 70.51 million $ 3.21 million
Jun 13, 2024 $ 0.325
-1.49%
$ 74.32 million $ 4.88 million
Jun 12, 2024 $ 0.33
-4.23%
$ 75.45 million $ 4.3 million
Jun 11, 2024 $ 0.346
-1.75%
$ 79.14 million $ 4.58 million
Jun 10, 2024 $ 0.352
-7.05%
$ 80.55 million $ 4.77 million
Jun 9, 2024 $ 0.379
+7.90%
$ 86.64 million $ 5.34 million
Jun 8, 2024 $ 0.351
-3.17%
$ 80.27 million $ 4.08 million
Jun 7, 2024 $ 0.363
-6.87%
$ 82.93 million $ 4.44 million
Jun 6, 2024 $ 0.389
-2.73%
$ 89.05 million $ 3.78 million
Jun 5, 2024 $ 0.4
-1.33%
$ 91.55 million $ 1.76 million
Jun 4, 2024 $ 0.406
+5.22%
$ 92.77 million $ 2.06 million
Jun 3, 2024 $ 0.385
+2.93%
$ 88.16 million $ 1.46 million
Jun 2, 2024 $ 0.375
-1.05%
$ 85.67 million $ 1.28 million
Jun 1, 2024 $ 0.379
-0.30%
$ 86.58 million $ 1.59 million
May 31, 2024 $ 0.38
-1.36%
$ 86.84 million $ 1.29 million