BRN Metaverse Historical Data

BRN Page 2
Download
Date Close Price change Market cap Trading volume
Aug 25 $ 0.145
-18.46%
$ 33.68 million $ 3.65 million
Aug 18 $ 0.183
-15.47%
$ 40.58 million $ 5.02 million
Aug 11 $ 0.217
+51.01%
$ 49.55 million $ 6.07 million
Aug 4 $ 0.155
+36.68%
$ 32.8 million $ 4.9 million
Jul 28 $ 0.113
-22.64%
$ 26.03 million $ 4.45 million
Jul 21 $ 0.146
-9.88%
$ 33.38 million $ 4.08 million
Jul 14 $ 0.164
+8.18%
$ 37.34 million $ 5.2 million
Jul 7 $ 0.157
+57.07%
$ 34.63 million $ 8.15 million
Jun 30 $ 0.0992
-3.47%
$ 22.85 million $ 3.4 million
Jun 23 $ 0.102
+6.82%
$ 23.51 million $ 2.04 million
Jun 16 $ 0.0964
-7.65%
$ 21.76 million $ 2.78 million
Jun 9 $ 0.11
+5.27%
$ 23.87 million $ 5.23 million
Jun 2 $ 0.104
-2.62%
$ 24 million $ 2.63 million
May 26 $ 0.107
-13.61%
$ 24.4 million $ 2.32 million
May 19 $ 0.122
+0.45%
$ 28.35 million $ 1.98 million
May 12 $ 0.117
-10.84%
$ 27.8 million $ 1.88 million
May 5 $ 0.142
+56.81%
$ 30.1 million $ 1.67 million
Apr 28 $ 0.0906
+4.89%
$ 20.72 million $ 1.87 million
Apr 21 $ 0.0864
+5.09%
$ 19.75 million $ 2.05 million
Apr 14 $ 0.0812
+2.02%
$ 18.78 million $ 2.04 million
Apr 7 $ 0.0811
+14.20%
$ 18.2 million $ 2.16 million
Mar 31 $ 0.0778
-7.90%
$ 16.21 million $ 1.53 million
Mar 24 $ 0.0838
-3.63%
$ 19.34 million $ 1.44 million
Mar 17 $ 0.089
+0.40%
$ 19.89 million $ 1.41 million
Mar 10 $ 0.0922
+0.86%
$ 20.28 million $ 1.47 million
Mar 3 $ 0.0941
-9.90%
$ 21 million $ 1.84 million
Feb 24 $ 0.105
-12.20%
$ 23.9 million $ 2.2 million
Feb 17 $ 0.117
-0.75%
$ 27.23 million $ 1.28 million
Feb 10 $ 0.12
+1.20%
$ 26.92 million $ 1.76 million
Feb 3 $ 0.121
-58.61%
$ 27.18 million $ 1.65 million
Jan 27 $ 0.304
+104.25%
$ 69.62 million $ 1.95 million
Jan 20 $ 0.149
+1.81%
$ 34.08 million $ 2.44 million
Jan 13 $ 0.158
-3.72%
$ 33.44 million $ 2.74 million
Jan 6 $ 0.166
-16.24%
$ 37.52 million $ 2.81 million
Dec 30 $ 0.208
+23.84%
$ 45.4 million $ 2.81 million
Dec 23 $ 0.184
+3.30%
$ 38.39 million $ 2.78 million
Dec 16 $ 0.179
-11.48%
$ 40.78 million $ 3.11 million
Dec 9 $ 0.209
-16.05%
$ 46.03 million $ 3.52 million
Dec 2 $ 0.255
+7.31%
$ 56.89 million $ 3.04 million
Nov 25 $ 0.238
+62.47%
$ 54.41 million $ 2.56 million
Nov 18 $ 0.148
+8.27%
$ 33.49 million $ 2.17 million
Nov 11 $ 0.153
-5.09%
$ 31.41 million $ 2.27 million
Nov 4 $ 0.158
+36.67%
$ 36.96 million $ 2.32 million
Oct 28 $ 0.115
-2.31%
$ 26.37 million $ 2.3 million
Oct 21 $ 0.118
-15.24%
$ 27.01 million $ 1.89 million
Oct 14 $ 0.14
+0.64%
$ 31.95 million $ 2.29 million
Oct 7 $ 0.146
+7.62%
$ 31.75 million $ 2.2 million
Sep 30 $ 0.132
-14.52%
$ 31.01 million $ 2.08 million
Sep 23 $ 0.163
+12.05%
$ 35.31 million $ 2.28 million
Sep 16 $ 0.146
+6.79%
$ 33.31 million $ 1.81 million