BRN Metaverse Historical Data

BRN Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.352
+9.68%
$ 76.87 million $ 10.94 million
May 13 $ 0.336
+8.61%
$ 73.14 million $ 8.09 million
May 6 $ 0.303
-21.47%
$ 70.83 million $ 1.94 million
Apr 29 $ 0.386
-7.51%
$ 88.3 million $ 2.45 million
Apr 22 $ 0.423
-15.53%
$ 95.44 million $ 3.02 million
Apr 15 $ 0.523
+0.00%
$ 114.54 million $ 5.72 million
Apr 8 $ 0.52
-26.91%
$ 119.69 million $ 8.6 million
Apr 1 $ 0.708
-6.88%
$ 163.02 million $ 4.88 million
Mar 25 $ 0.744
-3.24%
$ 173.81 million $ 7.14 million
Mar 18 $ 0.606
-10.80%
$ 175.7 million $ 4.22 million
Mar 11 $ 0.593
-3.02%
$ 155.35 million $ 5.67 million
Mar 4 $ 0.62
+38.63%
$ 139.88 million $ 4.85 million
Feb 26 $ 0.447
-2.09%
$ 102.22 million $ 5.93 million
Feb 19 $ 0.453
-0.25%
$ 103.64 million $ 4.81 million
Feb 12 $ 0.454
+8.48%
$ 103.9 million $ 2.86 million
Feb 5 $ 0.429
-11.86%
$ 95.78 million $ 1.7 million
Jan 29 $ 0.487
-0.37%
$ 111.46 million $ 2.44 million
Jan 22 $ 0.517
-11.80%
$ 111.91 million $ 2.25 million
Jan 15 $ 0.644
+30.24%
$ 133.99 million $ 4.44 million
Jan 8 $ 0.505
+4.32%
$ 113.14 million $ 4.01 million
Jan 1 $ 0.468
+93.01%
$ 111.24 million $ 4.41 million
Dec 25 $ 0.253
+33.24%
$ 55.41 million $ 2.69 million
Dec 18 $ 0.202
-4.16%
$ 43.36 million $ 3.09 million
Dec 11 $ 0.22
+21.70%
$ 48.13 million $ 2.96 million
Dec 4 $ 0.166
+9.63%
$ 41.36 million $ 2.73 million
Nov 27 $ 0.15
-29.32%
$ 38.12 million $ 3.05 million
Nov 20 $ 0.213
+256.25%
$ 54.85 million $ 3.06 million
Nov 13 $ 0.0556
-3.91%
$ 15.2 million $ 1.45 million
Nov 6 $ 0.058
+10.78%
$ 14.69 million $ 1.43 million
Oct 30 $ 0.0523
+2.67%
$ 13.27 million $ 1.09 million
Oct 23 $ 0.051
+10.30%
$ 12.94 million $ 759,462
Oct 16 $ 0.0463
-0.05%
$ 11.74 million $ 698,427
Oct 9 $ 0.0475
-1.89%
$ 11.75 million $ 620,323
Oct 2 $ 0.0488
+2.17%
$ 12.29 million $ 650,641
Sep 25 $ 0.0473
+0.93%
$ 12.02 million $ 726,263
Sep 18 $ 0.0468
-4.21%
$ 11.91 million $ 623,415
Sep 11 $ 0.0504
+7.84%
$ 12.4 million $ 616,368
Sep 4 $ 0.0467
-13.88%
$ 11.87 million $ 726,897
Aug 28 $ 0.0542
-9.48%
$ 13.77 million $ 906,618
Aug 21 $ 0.0605
-1.36%
$ 15.22 million $ 715,359
Aug 14 $ 0.0609
-12.19%
$ 15.59 million $ 655,680
Aug 7 $ 0.0695
-5.59%
$ 17.61 million $ 612,169
Jul 31 $ 0.0736
-4.31%
$ 18.69 million $ 820,908
Jul 24 $ 0.0769
-0.88%
$ 19.53 million $ 948,696
Jul 17 $ 0.0776
-12.34%
$ 24.75 million $ 1.11 million
Jul 10 $ 0.0886
+19.64%
$ 28.25 million $ 1.56 million
Jul 3 $ 0.0741
-7.31%
$ 23.72 million $ 1.7 million
Jun 26 $ 0.0798
+0.16%
$ 31.89 million $ 2.5 million
Jun 19 $ 0.0803
-2.32%
$ 31.84 million $ 1.33 million
Jun 12 $ 0.0817
-1.61%
$ 32.86 million $ 1.59 million