BRN Metaverse Historical Data

BRN Page 4
Download
Date Close Price change Market cap Trading volume
Nov 30, 2025 $ 0.0927
-0.67%
$ 21.24 million $ 58,161
Nov 29, 2025 $ 0.0933
-0.17%
$ 21.34 million $ 57,505
Nov 28, 2025 $ 0.0935
+0.60%
$ 21.37 million $ 68,121
Nov 27, 2025 $ 0.0928
+2.07%
$ 21.21 million $ 66,217
Nov 26, 2025 $ 0.0906
-0.58%
$ 20.68 million $ 59,362
Nov 25, 2025 $ 0.0905
+0.30%
$ 20.84 million $ 62,312
Nov 24, 2025 $ 0.0902
+3.89%
$ 20.63 million $ 72,949
Nov 23, 2025 $ 0.0871
+1.94%
$ 19.87 million $ 68,711
Nov 22, 2025 $ 0.0835
+0.72%
$ 19.5 million $ 91,105
Nov 21, 2025 $ 0.0835
-5.30%
$ 18.97 million $ 118,472
Nov 20, 2025 $ 0.0886
+0.09%
$ 20.17 million $ 54,540
Nov 19, 2025 $ 0.0885
-7.07%
$ 20.26 million $ 57,820
Nov 18, 2025 $ 0.0947
+2.69%
$ 21.79 million $ 65,598
Nov 17, 2025 $ 0.0922
-2.92%
$ 21.09 million $ 70,865
Nov 16, 2025 $ 0.0946
-2.19%
$ 21.73 million $ 94,543
Nov 15, 2025 $ 0.0962
+0.03%
$ 22.13 million $ 101,987
Nov 14, 2025 $ 0.0976
-3.83%
$ 21.97 million $ 103,103
Nov 13, 2025 $ 0.101
-5.54%
$ 23.2 million $ 101,368
Nov 12, 2025 $ 0.109
-0.36%
$ 24.45 million $ 103,061
Nov 11, 2025 $ 0.11
-5.30%
$ 25.12 million $ 107,250
Nov 10, 2025 $ 0.116
+3.50%
$ 26.53 million $ 100,251
Nov 9, 2025 $ 0.112
+3.38%
$ 25.57 million $ 102,010
Nov 8, 2025 $ 0.108
-5.89%
$ 24.8 million $ 89,041
Nov 7, 2025 $ 0.115
+13.98%
$ 26.38 million $ 121,687
Nov 6, 2025 $ 0.101
-2.76%
$ 23.14 million $ 95,843
Nov 5, 2025 $ 0.104
+5.04%
$ 23.68 million $ 109,053
Nov 4, 2025 $ 0.0986
-6.88%
$ 22.54 million $ 116,749
Nov 3, 2025 $ 0.106
-8.34%
$ 24.21 million $ 88,549
Nov 2, 2025 $ 0.115
+0.05%
$ 26.45 million $ 102,375
Nov 1, 2025 $ 0.115
-0.49%
$ 26.39 million $ 102,155
Oct 31, 2025 $ 0.116
-2.28%
$ 26.52 million $ 102,925
Oct 30, 2025 $ 0.117
-7.66%
$ 26.99 million $ 103,066
Oct 29, 2025 $ 0.126
-1.12%
$ 28.85 million $ 104,673
Oct 28, 2025 $ 0.127
-5.69%
$ 29.15 million $ 103,523
Oct 27, 2025 $ 0.135
-0.03%
$ 30.92 million $ 22,242
Oct 26, 2025 $ 0.135
+3.16%
$ 30.93 million $ 22,465
Oct 25, 2025 $ 0.131
+0.91%
$ 29.98 million $ 21,298
Oct 24, 2025 $ 0.13
-0.94%
$ 29.71 million $ 104,304
Oct 23, 2025 $ 0.132
+3.11%
$ 30 million $ 103,573
Oct 22, 2025 $ 0.13
-4.92%
$ 29.26 million $ 107,626
Oct 21, 2025 $ 0.138
-1.62%
$ 31.03 million $ 109,005
Oct 20, 2025 $ 0.141
-4.53%
$ 32.19 million $ 134,072
Oct 19, 2025 $ 0.151
+15.33%
$ 33.85 million $ 112,519
Oct 18, 2025 $ 0.131
+7.47%
$ 29.91 million $ 145,049
Oct 17, 2025 $ 0.121
-4.87%
$ 27.94 million $ 105,448
Oct 16, 2025 $ 0.129
-4.66%
$ 29.19 million $ 97,001
Oct 15, 2025 $ 0.136
+0.99%
$ 31.1 million $ 102,060
Oct 14, 2025 $ 0.135
-6.96%
$ 30.79 million $ 86,466
Oct 13, 2025 $ 0.145
+2.03%
$ 33.09 million $ 108,575
Oct 12, 2025 $ 0.142
+3.68%
$ 32.43 million $ 152,905