BRN Metaverse Historical Data

BRN Page 2
Download
Date Close Price change Market cap Trading volume
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
Sep 9 $ 0.143
+3.44%
$ 31.34 million $ 3.39 million
Sep 2 $ 0.14
-4.66%
$ 31.54 million $ 5.84 million
Aug 26 $ 0.147
-29.28%
$ 33.62 million $ 2.26 million
Aug 19 $ 0.204
+6.29%
$ 47.52 million $ 3.29 million
Aug 12 $ 0.221
+40.78%
$ 43.87 million $ 3.29 million
Aug 5 $ 0.164
+26.64%
$ 35.93 million $ 2.67 million
Jul 29 $ 0.13
-28.26%
$ 29.65 million $ 253,806
Jul 22 $ 0.202
-10.00%
$ 41.33 million $ 4.19 million
Jul 15 $ 0.226
+5.23%
$ 51.24 million $ 7.57 million
Jul 8 $ 0.198
+0.66%
$ 49.15 million $ 5.28 million
Jul 1 $ 0.195
-20.52%
$ 44.96 million $ 5.63 million
Jun 24 $ 0.233
-9.34%
$ 56.14 million $ 5.58 million
Jun 17 $ 0.261
-15.86%
$ 58.9 million $ 15.56 million
Jun 10 $ 0.309
-18.53%
$ 70.83 million $ 26.48 million
Jun 3 $ 0.351
-6.26%
$ 86.64 million $ 17.58 million
May 27 $ 0.375
+11.43%
$ 85.67 million $ 10.12 million