BRN Metaverse Historical Data

BRN Page 24
Download
Date Close Price change Market cap Trading volume
Jun 28, 2023 $0.0805
+1.16%
$32.14 million $295,069
Jun 27, 2023 $0.0784
-1.82%
$31.33 million $718,337
Jun 26, 2023 $0.0798
+0.10%
$31.87 million $300,745
Jun 25, 2023 $0.0797
-0.96%
$31.84 million $489,782
Jun 24, 2023 $0.0803
-0.65%
$32.09 million $120,745
Jun 23, 2023 $0.0805
+0.27%
$32.17 million $122,350
Jun 22, 2023 $0.0804
-2.61%
$32.12 million $159,994
Jun 21, 2023 $0.0828
+2.80%
$33.06 million $246,361
Jun 20, 2023 $0.0811
+1.06%
$32.39 million $243,896
Jun 19, 2023 $0.0804
-2.29%
$32.11 million $432,605
Jun 18, 2023 $0.0823
+0.65%
$32.86 million $254,071
Jun 17, 2023 $0.0817
+1.06%
$32.65 million $75,456
Jun 16, 2023 $0.0809
-0.44%
$32.33 million $154,115
Jun 15, 2023 $0.0813
+0.28%
$32.48 million $298,643
Jun 14, 2023 $0.0811
-0.68%
$32.39 million $699,241
Jun 13, 2023 $0.0814
+1.73%
$32.51 million $189,961
Jun 12, 2023 $0.08
-3.64%
$31.98 million $168,027
Jun 11, 2023 $0.083
+1.98%
$33.15 million $202,651
Jun 10, 2023 $0.081
-13.67%
$32.36 million $156,123
Jun 9, 2023 $0.0939
-4.87%
$37.51 million $247,023
Jun 8, 2023 $0.0981
-2.85%
$39.2 million $234,581
Jun 7, 2023 $0.101
-1.89%
$40.33 million $187,305
Jun 6, 2023 $0.103
+0.97%
$41.12 million $201,597
Jun 5, 2023 $0.102
-1.98%
$40.73 million $225,548
Jun 4, 2023 $0.104
+0.05%
$41.44 million $205,259
Jun 3, 2023 $0.104
-2.65%
$41.43 million $215,155
Jun 2, 2023 $0.107
+3.90%
$42.59 million $215,586
Jun 1, 2023 $0.102
+0.91%
$40.86 million $167,455
May 31, 2023 $0.101
-0.20%
$40.44 million $394,286
May 30, 2023 $0.101
-2.50%
$40.48 million $424,932
May 29, 2023 $0.104
-2.82%
$41.47 million $399,615
May 28, 2023 $0.107
-3.31%
$42.76 million $447,989
May 27, 2023 $0.111
+1.97%
$44.23 million $493,800
May 26, 2023 $0.108
+0.49%
$43.22 million $496,867
May 25, 2023 $0.108
-2.04%
$43.01 million $398,294
May 24, 2023 $0.11
-1.47%
$43.87 million $517,228
May 23, 2023 $0.112
-0.31%
$44.62 million $508,497
May 22, 2023 $0.112
-3.46%
$44.79 million $398,181
May 21, 2023 $0.116
+1.51%
$46.41 million $405,202
May 20, 2023 $0.114
+1.80%
$45.74 million $349,042
May 19, 2023 $0.113
-25.34%
$44.95 million $291,407
May 18, 2023 $0.151
+0.22%
$60.38 million $260,271
May 17, 2023 $0.151
-0.31%
$60.25 million $295,017
May 16, 2023 $0.151
+4.36%
$60.37 million $293,988
May 15, 2023 $0.144
-2.64%
$57.68 million $294,964
May 14, 2023 $0.15
+0.89%
$59.74 million $303,183
May 13, 2023 $0.149
+3.06%
$59.48 million $304,835
May 12, 2023 $0.144
-2.29%
$57.5 million $295,148
May 11, 2023 $0.147
+33.88%
$58.63 million $294,877
May 10, 2023 $0.11
-31.90%
$43.78 million $376,140