Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

BRN Metaverse Historical Data

BRN Page 19
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
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