BRN Metaverse Historical Data

BRN Page 17
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 0.462
-1.83%
$ 105.63 million $ 647,218
Feb 19, 2024 $ 0.467
+2.86%
$ 106.88 million $ 396,331
Feb 18, 2024 $ 0.454
+0.57%
$ 103.9 million $ 372,599
Feb 17, 2024 $ 0.452
-2.07%
$ 103.31 million $ 335,337
Feb 16, 2024 $ 0.461
-11.50%
$ 105.45 million $ 471,187
Feb 15, 2024 $ 0.52
+3.08%
$ 118.86 million $ 578,920
Feb 14, 2024 $ 0.504
+24.07%
$ 115.18 million $ 490,878
Feb 13, 2024 $ 0.407
-4.70%
$ 93.11 million $ 284,451
Feb 12, 2024 $ 0.427
+2.05%
$ 97.74 million $ 329,658
Feb 11, 2024 $ 0.419
-2.63%
$ 95.78 million $ 272,740
Feb 10, 2024 $ 0.429
-1.12%
$ 98.2 million $ 260,221
Feb 9, 2024 $ 0.434
-0.80%
$ 99.32 million $ 259,289
Feb 8, 2024 $ 0.439
-5.52%
$ 100.31 million $ 310,525
Feb 7, 2024 $ 0.463
+2.61%
$ 105.79 million $ 314,939
Feb 6, 2024 $ 0.451
-0.44%
$ 103.1 million $ 268,046
Feb 5, 2024 $ 0.453
-7.05%
$ 103.57 million $ 285,876
Feb 4, 2024 $ 0.487
-3.91%
$ 111.46 million $ 289,424
Feb 3, 2024 $ 0.507
+10.41%
$ 116.01 million $ 319,618
Feb 2, 2024 $ 0.46
+6.18%
$ 105.1 million $ 409,867
Feb 1, 2024 $ 0.434
-8.57%
$ 99.24 million $ 305,861
Jan 31, 2024 $ 0.477
+2.79%
$ 109.19 million $ 410,544
Jan 30, 2024 $ 0.462
-2.04%
$ 105.67 million $ 374,039
Jan 29, 2024 $ 0.472
-3.58%
$ 107.87 million $ 331,339
Jan 28, 2024 $ 0.489
-5.34%
$ 111.91 million $ 310,949
Jan 27, 2024 $ 0.517
-1.39%
$ 118.18 million $ 237,974
Jan 26, 2024 $ 0.523
+2.56%
$ 119.52 million $ 305,564
Jan 25, 2024 $ 0.509
-4.05%
$ 116.51 million $ 323,162
Jan 24, 2024 $ 0.528
+2.41%
$ 120.76 million $ 404,405
Jan 23, 2024 $ 0.52
-2.39%
$ 118.94 million $ 541,608
Jan 22, 2024 $ 0.533
-9.06%
$ 121.85 million $ 436,071
Jan 21, 2024 $ 0.586
-9.06%
$ 133.99 million $ 448,204
Jan 20, 2024 $ 0.644
+16.67%
$ 147.35 million $ 593,079
Jan 19, 2024 $ 0.556
-0.73%
$ 127.11 million $ 482,092
Jan 18, 2024 $ 0.56
-10.89%
$ 128.04 million $ 567,998
Jan 17, 2024 $ 0.629
-3.54%
$ 143.87 million $ 772,095
Jan 16, 2024 $ 0.65
+27.59%
$ 148.63 million $ 1.28 million
Jan 15, 2024 $ 0.51
+3.00%
$ 116.53 million $ 742,238
Jan 14, 2024 $ 0.495
-1.98%
$ 113.14 million $ 516,178
Jan 13, 2024 $ 0.505
+5.13%
$ 115.43 million $ 788,537
Jan 12, 2024 $ 0.48
-3.47%
$ 109.79 million $ 1.13 million
Jan 11, 2024 $ 0.496
+9.66%
$ 113.34 million $ 471,255
Jan 10, 2024 $ 0.452
+0.38%
$ 103.36 million $ 482,980
Jan 9, 2024 $ 0.45
-3.89%
$ 102.97 million $ 531,791
Jan 8, 2024 $ 0.465
-3.91%
$ 106.32 million $ 607,554
Jan 7, 2024 $ 0.486
+4.19%
$ 111.24 million $ 765,776
Jan 6, 2024 $ 0.468
-0.69%
$ 106.92 million $ 596,423
Jan 5, 2024 $ 0.468
-7.59%
$ 107.12 million $ 790,145
Jan 4, 2024 $ 0.507
+32.28%
$ 116.02 million $ 1.26 million
Jan 3, 2024 $ 0.386
+19.02%
$ 88.24 million $ 813,595
Jan 2, 2024 $ 0.324
+4.41%
$ 74.14 million $ 451,545