BRN Metaverse Historical Data

BRN Page 20
Download
Date Close Price change Market cap Trading volume
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
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