BRN Metaverse Historical Data

BRN Page 16
Download
Date Close Price change Market cap Trading volume
Apr 10, 2024 $ 0.682
-0.30%
$ 155.89 million $ 759,735
Apr 9, 2024 $ 0.684
-3.26%
$ 156.36 million $ 1.11 million
Apr 8, 2024 $ 0.699
-1.79%
$ 159.95 million $ 3.96 million
Apr 7, 2024 $ 0.713
+0.72%
$ 163.02 million $ 749,404
Apr 6, 2024 $ 0.708
-1.91%
$ 161.85 million $ 663,348
Apr 5, 2024 $ 0.721
-1.19%
$ 165 million $ 788,534
Apr 4, 2024 $ 0.73
+1.23%
$ 166.99 million $ 795,260
Apr 3, 2024 $ 0.721
+1.28%
$ 164.96 million $ 788,539
Apr 2, 2024 $ 0.711
-0.57%
$ 162.64 million $ 714,029
Apr 1, 2024 $ 0.715
-5.89%
$ 163.57 million $ 1.13 million
Mar 31, 2024 $ 0.76
+2.15%
$ 173.81 million $ 1.18 million
Mar 30, 2024 $ 0.744
+7.55%
$ 170.15 million $ 1.46 million
Mar 29, 2024 $ 0.693
-4.92%
$ 158.38 million $ 1.22 million
Mar 28, 2024 $ 0.728
+1.34%
$ 166.57 million $ 1.38 million
Mar 27, 2024 $ 0.719
+1.41%
$ 164.37 million $ 1.24 million
Mar 26, 2024 $ 0.709
+0.14%
$ 162.07 million $ 889,650
Mar 25, 2024 $ 0.708
-7.96%
$ 161.85 million $ 945,515
Mar 24, 2024 $ 0.768
+26.69%
$ 175.7 million $ 1.12 million
Mar 23, 2024 $ 0.606
+1.68%
$ 138.58 million $ 590,758
Mar 22, 2024 $ 0.597
-2.33%
$ 136.48 million $ 635,653
Mar 21, 2024 $ 0.611
+0.05%
$ 139.74 million $ 851,215
Mar 20, 2024 $ 0.617
+8.06%
$ 141.09 million $ 772,053
Mar 19, 2024 $ 0.571
-13.04%
$ 130.56 million $ 646,288
Mar 18, 2024 $ 0.656
-3.35%
$ 150.14 million $ 724,976
Mar 17, 2024 $ 0.679
+13.42%
$ 155.35 million $ 789,729
Mar 16, 2024 $ 0.593
-8.30%
$ 135.62 million $ 750,727
Mar 15, 2024 $ 0.658
-8.61%
$ 150.42 million $ 823,043
Mar 14, 2024 $ 0.72
-3.53%
$ 164.59 million $ 984,656
Mar 13, 2024 $ 0.746
+5.43%
$ 170.68 million $ 914,185
Mar 12, 2024 $ 0.694
-6.31%
$ 158.68 million $ 891,138
Mar 11, 2024 $ 0.758
+24.02%
$ 173.43 million $ 1.31 million
Mar 10, 2024 $ 0.612
-2.08%
$ 139.88 million $ 695,907
Mar 9, 2024 $ 0.62
+8.62%
$ 141.72 million $ 763,401
Mar 8, 2024 $ 0.575
+0.74%
$ 131.47 million $ 788,169
Mar 7, 2024 $ 0.571
-3.17%
$ 130.5 million $ 900,441
Mar 6, 2024 $ 0.59
+23.31%
$ 134.95 million $ 1.05 million
Mar 5, 2024 $ 0.479
+11.34%
$ 109.47 million $ 1.02 million
Mar 4, 2024 $ 0.43
-3.82%
$ 98.32 million $ 331,454
Mar 3, 2024 $ 0.447
-2.51%
$ 102.22 million $ 699,915
Mar 2, 2024 $ 0.455
-4.79%
$ 104.13 million $ 884,687
Mar 1, 2024 $ 0.478
+3.76%
$ 109.43 million $ 879,103
Feb 29, 2024 $ 0.461
+0.17%
$ 105.42 million $ 895,368
Feb 28, 2024 $ 0.46
+2.94%
$ 105.24 million $ 902,388
Feb 27, 2024 $ 0.447
+2.27%
$ 102.23 million $ 847,619
Feb 26, 2024 $ 0.437
-4.26%
$ 99.96 million $ 817,832
Feb 25, 2024 $ 0.453
+3.60%
$ 103.64 million $ 726,824
Feb 24, 2024 $ 0.437
-4.42%
$ 100.04 million $ 638,872
Feb 23, 2024 $ 0.458
-3.29%
$ 104.64 million $ 880,951
Feb 22, 2024 $ 0.476
+13.76%
$ 108.77 million $ 799,474
Feb 21, 2024 $ 0.418
-10.88%
$ 95.7 million $ 720,041