BRN Metaverse Historical Data

BRN Page 26
Download
Date Close Price change Market cap Trading volume
Mar 20, 2023 $0.198
-0.54%
$78.93 million $159,196
Mar 19, 2023 $0.201
+5.08%
$80.14 million $186,264
Mar 18, 2023 $0.191
-0.03%
$76.27 million $181,808
Mar 17, 2023 $0.191
+5.35%
$76.4 million $576,066
Mar 16, 2023 $0.181
+3.72%
$72.44 million $749,539
Mar 15, 2023 $0.175
-0.04%
$69.91 million $747,232
Mar 14, 2023 $0.175
-0.24%
$69.9 million $464,437
Mar 13, 2023 $0.175
+0.96%
$70.09 million $779,061
Mar 12, 2023 $0.173
-1.31%
$68.98 million $773,332
Mar 11, 2023 $0.175
+0.25%
$69.85 million $392,403
Mar 10, 2023 $0.175
-2.22%
$69.91 million $403,970
Mar 9, 2023 $0.178
-0.01%
$71.28 million $616,940
Mar 8, 2023 $0.178
-3.10%
$71.2 million $766,690
Mar 7, 2023 $0.184
-20.80%
$73.49 million $527,593
Mar 6, 2023 $0.232
+28.57%
$92.71 million $178,237
Mar 5, 2023 $0.186
+3.67%
$74.35 million $378,387
Mar 4, 2023 $0.18
-1.19%
$72 million $209,254
Mar 3, 2023 $0.183
-16.32%
$72.97 million $289,881
Mar 2, 2023 $0.218
+25.97%
$87.26 million $196,844
Mar 1, 2023 $0.173
-4.90%
$69.07 million $293,304
Feb 28, 2023 $0.182
+12.31%
$72.57 million $962,796
Feb 27, 2023 $0.161
+0.07%
$64.39 million $301,953
Feb 26, 2023 $0.161
+0.20%
$64.36 million $657,136
Feb 25, 2023 $0.161
-0.76%
$64.22 million $656,511
Feb 24, 2023 $0.162
+3.52%
$64.7 million $651,685
Feb 23, 2023 $0.156
-2.42%
$62.27 million $294,300
Feb 22, 2023 $0.16
+0.40%
$63.82 million $401,625
Feb 21, 2023 $0.159
+2.32%
$63.61 million $375,201
Feb 20, 2023 $0.156
-3.19%
$62.13 million $83,374
Feb 19, 2023 $0.16
-0.37%
$64.1 million $98,006
Feb 18, 2023 $0.161
+2.76%
$64.42 million $66,194
Feb 17, 2023 $0.157
+2.82%
$62.62 million $147,263
Feb 16, 2023 $0.153
+0.30%
$61.15 million $110,201
Feb 15, 2023 $0.153
-0.57%
$60.99 million $115,214
Feb 14, 2023 $0.154
-0.30%
$61.34 million $173,338
Feb 13, 2023 $0.154
+0.24%
$61.5 million $348,440
Feb 12, 2023 $0.154
+0.28%
$61.37 million $336,661
Feb 11, 2023 $0.153
-2.25%
$61.19 million $324,410
Feb 10, 2023 $0.157
-4.62%
$62.67 million $252,593
Feb 9, 2023 $0.162
-2.16%
$64.81 million $644,300
Feb 8, 2023 $0.165
-0.86%
$65.77 million $626,991
Feb 7, 2023 $0.165
+0.02%
$65.78 million $668,439
Feb 6, 2023 $0.165
+0.74%
$65.77 million $665,823
Feb 5, 2023 $0.164
-1.83%
$65.35 million $685,228
Feb 4, 2023 $0.167
+0.48%
$66.57 million $677,910
Feb 3, 2023 $0.166
-0.35%
$66.28 million $396,200
Feb 2, 2023 $0.167
+0.52%
$66.55 million $710,475
Feb 1, 2023 $0.165
+0.48%
$66.09 million $696,447
Jan 31, 2023 $0.165
-2.37%
$65.77 million $370,187
Jan 30, 2023 $0.167
+0.12%
$66.74 million $357,713