BRN Metaverse Historical Data

BRN Page 15
Download
Date Close Price change Market cap Trading volume
May 30, 2024 $ 0.387
+0.81%
$ 88.41 million $ 1.68 million
May 29, 2024 $ 0.384
+4.73%
$ 87.66 million $ 1.42 million
May 28, 2024 $ 0.365
+0.94%
$ 83.59 million $ 1.36 million
May 27, 2024 $ 0.362
+7.70%
$ 82.81 million $ 1.48 million
May 26, 2024 $ 0.336
-4.56%
$ 76.87 million $ 1.24 million
May 25, 2024 $ 0.352
+4.41%
$ 80.54 million $ 2.09 million
May 24, 2024 $ 0.338
-2.40%
$ 77.27 million $ 1.11 million
May 23, 2024 $ 0.346
-4.16%
$ 79.19 million $ 2.11 million
May 22, 2024 $ 0.361
+2.54%
$ 82.45 million $ 1.31 million
May 21, 2024 $ 0.352
+1.95%
$ 80.41 million $ 2.04 million
May 20, 2024 $ 0.346
+7.87%
$ 79.21 million $ 2.28 million
May 19, 2024 $ 0.32
-4.14%
$ 73.14 million $ 2.85 million
May 18, 2024 $ 0.336
-4.56%
$ 76.81 million $ 1.01 million
May 17, 2024 $ 0.352
+2.48%
$ 80.49 million $ 1.97 million
May 16, 2024 $ 0.343
-6.25%
$ 78.55 million $ 1.69 million
May 15, 2024 $ 0.366
+24.69%
$ 83.79 million $ 1.83 million
May 14, 2024 $ 0.294
+0.68%
$ 67.19 million $ 1.21 million
May 13, 2024 $ 0.292
-5.63%
$ 66.74 million $ 381,735
May 12, 2024 $ 0.31
+2.00%
$ 70.83 million $ 221,471
May 11, 2024 $ 0.303
-0.12%
$ 69.3 million $ 331,601
May 10, 2024 $ 0.303
-7.36%
$ 69.38 million $ 231,885
May 9, 2024 $ 0.327
+6.10%
$ 74.88 million $ 289,329
May 8, 2024 $ 0.309
-7.06%
$ 70.57 million $ 363,840
May 7, 2024 $ 0.332
-9.78%
$ 75.93 million $ 417,466
May 6, 2024 $ 0.368
-4.64%
$ 84.15 million $ 306,149
May 5, 2024 $ 0.386
+0.00%
$ 88.3 million $ 521,017
May 4, 2024 $ 0.386
-1.24%
$ 88.29 million $ 121,709
May 3, 2024 $ 0.391
+7.56%
$ 89.4 million $ 406,400
May 2, 2024 $ 0.364
-1.05%
$ 83.26 million $ 529,457
May 1, 2024 $ 0.365
-1.59%
$ 84.14 million $ 466,808
Apr 30, 2024 $ 0.371
-9.00%
$ 84.79 million $ 431,387
Apr 29, 2024 $ 0.408
-2.19%
$ 93.36 million $ 495,768
Apr 28, 2024 $ 0.417
-1.34%
$ 95.44 million $ 125,903
Apr 27, 2024 $ 0.423
-1.55%
$ 96.74 million $ 207,734
Apr 26, 2024 $ 0.43
-6.63%
$ 98.43 million $ 464,322
Apr 25, 2024 $ 0.461
-3.34%
$ 105.42 million $ 391,528
Apr 24, 2024 $ 0.477
-3.21%
$ 109.06 million $ 568,968
Apr 23, 2024 $ 0.493
+0.10%
$ 112.67 million $ 716,788
Apr 22, 2024 $ 0.492
-1.73%
$ 112.56 million $ 670,238
Apr 21, 2024 $ 0.501
-4.31%
$ 114.54 million $ 684,107
Apr 20, 2024 $ 0.523
+7.58%
$ 119.69 million $ 1.02 million
Apr 19, 2024 $ 0.486
-4.93%
$ 111.26 million $ 965,426
Apr 18, 2024 $ 0.512
+2.11%
$ 117.04 million $ 893,809
Apr 17, 2024 $ 0.501
-0.95%
$ 114.62 million $ 724,503
Apr 16, 2024 $ 0.506
-2.13%
$ 115.72 million $ 1.01 million
Apr 15, 2024 $ 0.517
-1.22%
$ 118.24 million $ 1.1 million
Apr 14, 2024 $ 0.523
+0.55%
$ 119.69 million $ 733,559
Apr 13, 2024 $ 0.52
-10.90%
$ 119.03 million $ 998,611
Apr 12, 2024 $ 0.584
-13.01%
$ 133.59 million $ 1.06 million
Apr 11, 2024 $ 0.671
-1.48%
$ 153.57 million $ 721,322