BRN Metaverse Historical Data

BRN Page 18
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 0.31
+27.98%
$ 70.89 million $ 494,455
Dec 31, 2023 $ 0.242
-4.11%
$ 55.41 million $ 513,128
Dec 30, 2023 $ 0.253
+22.47%
$ 57.77 million $ 709,372
Dec 29, 2023 $ 0.206
-4.17%
$ 47.16 million $ 369,167
Dec 28, 2023 $ 0.216
+6.50%
$ 49.45 million $ 520,465
Dec 27, 2023 $ 0.203
+3.66%
$ 46.42 million $ 363,344
Dec 26, 2023 $ 0.196
-8.38%
$ 44.75 million $ 325,876
Dec 25, 2023 $ 0.214
+13.13%
$ 49.05 million $ 402,812
Dec 24, 2023 $ 0.19
-5.87%
$ 43.36 million $ 368,152
Dec 23, 2023 $ 0.202
+9.33%
$ 46.13 million $ 539,189
Dec 22, 2023 $ 0.185
-3.86%
$ 42.2 million $ 357,713
Dec 21, 2023 $ 0.192
-20.88%
$ 43.89 million $ 512,092
Dec 20, 2023 $ 0.243
+6.79%
$ 55.6 million $ 542,296
Dec 19, 2023 $ 0.227
+5.66%
$ 52 million $ 434,659
Dec 18, 2023 $ 0.215
+2.37%
$ 49.27 million $ 704,986
Dec 17, 2023 $ 0.21
-3.71%
$ 48.13 million $ 573,383
Dec 16, 2023 $ 0.22
+5.48%
$ 50.43 million $ 915,847
Dec 15, 2023 $ 0.211
+7.13%
$ 48.15 million $ 530,733
Dec 14, 2023 $ 0.197
+7.73%
$ 44.95 million $ 409,655
Dec 13, 2023 $ 0.182
+12.87%
$ 41.73 million $ 510,261
Dec 12, 2023 $ 0.159
-6.09%
$ 36.38 million $ 296,894
Dec 11, 2023 $ 0.169
-6.58%
$ 38.71 million $ 292,466
Dec 10, 2023 $ 0.181
+9.10%
$ 41.36 million $ 422,979
Dec 9, 2023 $ 0.166
-6.07%
$ 37.93 million $ 331,189
Dec 8, 2023 $ 0.178
-3.88%
$ 40.65 million $ 478,015
Dec 7, 2023 $ 0.185
+8.98%
$ 46.92 million $ 759,805
Dec 6, 2023 $ 0.17
-2.30%
$ 43.05 million $ 333,754
Dec 5, 2023 $ 0.174
+18.41%
$ 44.15 million $ 452,362
Dec 4, 2023 $ 0.146
-3.26%
$ 37.13 million $ 371,705
Dec 3, 2023 $ 0.15
-15.18%
$ 38.12 million $ 345,440
Dec 2, 2023 $ 0.179
-4.21%
$ 45.41 million $ 409,228
Dec 1, 2023 $ 0.185
-0.12%
$ 47.06 million $ 391,125
Nov 30, 2023 $ 0.186
+1.65%
$ 47.16 million $ 460,381
Nov 29, 2023 $ 0.181
-3.22%
$ 45.98 million $ 395,608
Nov 28, 2023 $ 0.187
-1.20%
$ 47.53 million $ 393,187
Nov 27, 2023 $ 0.19
-10.52%
$ 48.26 million $ 650,564
Nov 26, 2023 $ 0.216
+1.06%
$ 54.85 million $ 747,303
Nov 25, 2023 $ 0.213
+62.87%
$ 54.02 million $ 1.1 million
Nov 24, 2023 $ 0.131
+42.56%
$ 33.26 million $ 735,965
Nov 23, 2023 $ 0.0912
+29.74%
$ 23.14 million $ 394,371
Nov 22, 2023 $ 0.0703
+35.52%
$ 17.85 million $ 351,611
Nov 21, 2023 $ 0.0514
-10.86%
$ 13.05 million $ 252,924
Nov 20, 2023 $ 0.0572
-4.31%
$ 14.51 million $ 232,029
Nov 19, 2023 $ 0.0599
+7.84%
$ 15.2 million $ 279,840
Nov 18, 2023 $ 0.0556
+2.74%
$ 14.1 million $ 241,486
Nov 17, 2023 $ 0.054
-5.74%
$ 13.7 million $ 239,858
Nov 16, 2023 $ 0.0572
-1.97%
$ 14.5 million $ 237,319
Nov 15, 2023 $ 0.0586
+1.33%
$ 14.87 million $ 254,787
Nov 14, 2023 $ 0.0578
+1.13%
$ 14.68 million $ 245,940
Nov 13, 2023 $ 0.0572
-1.04%
$ 14.52 million $ 226,699