BRN Metaverse Historical Data

BRN Page 5
Download
Date Close Price change Market cap Trading volume
Oct 11, 2025 $ 0.137
+12.47%
$ 31.26 million $ 82,740
Oct 10, 2025 $ 0.122
-13.93%
$ 28.05 million $ 120,282
Oct 9, 2025 $ 0.141
+1.38%
$ 32.4 million $ 145,306
Oct 8, 2025 $ 0.139
-1.48%
$ 31.89 million $ 82,079
Oct 7, 2025 $ 0.141
-1.96%
$ 32.35 million $ 82,583
Oct 6, 2025 $ 0.144
+2.81%
$ 32.99 million $ 85,830
Oct 5, 2025 $ 0.14
-1.31%
$ 32.09 million $ 81,097
Oct 4, 2025 $ 0.142
-2.23%
$ 32.52 million $ 80,408
Oct 3, 2025 $ 0.147
-0.20%
$ 33.26 million $ 93,489
Oct 2, 2025 $ 0.147
+5.51%
$ 33.6 million $ 107,711
Oct 1, 2025 $ 0.137
-0.25%
$ 31.84 million $ 58,009
Sep 30, 2025 $ 0.137
+1.24%
$ 31.19 million $ 86,620
Sep 29, 2025 $ 0.136
+5.58%
$ 31.01 million $ 82,799
Sep 28, 2025 $ 0.128
+1.97%
$ 29.37 million $ 84,621
Sep 27, 2025 $ 0.126
-0.68%
$ 28.73 million $ 80,241
Sep 26, 2025 $ 0.127
+4.45%
$ 28.92 million $ 88,293
Sep 25, 2025 $ 0.121
-10.64%
$ 27.83 million $ 85,896
Sep 24, 2025 $ 0.137
-2.54%
$ 30.99 million $ 121,084
Sep 23, 2025 $ 0.14
-1.84%
$ 32.05 million $ 130,008
Sep 22, 2025 $ 0.143
-5.82%
$ 32.65 million $ 134,523
Sep 21, 2025 $ 0.152
+0.30%
$ 34.71 million $ 130,098
Sep 20, 2025 $ 0.152
-2.28%
$ 34.63 million $ 133,400
Sep 19, 2025 $ 0.155
-4.39%
$ 35.47 million $ 133,788
Sep 18, 2025 $ 0.162
+2.52%
$ 37.08 million $ 140,371
Sep 17, 2025 $ 0.159
+0.40%
$ 36.13 million $ 134,430
Sep 16, 2025 $ 0.158
-1.14%
$ 36.18 million $ 138,755
Sep 15, 2025 $ 0.163
-3.07%
$ 37.07 million $ 132,158
Sep 14, 2025 $ 0.169
+7.99%
$ 38.49 million $ 134,816
Sep 13, 2025 $ 0.156
+0.84%
$ 35.79 million $ 131,993
Sep 12, 2025 $ 0.155
+2.96%
$ 35.49 million $ 136,153
Sep 11, 2025 $ 0.151
+1.09%
$ 34.49 million $ 237,237
Sep 10, 2025 $ 0.148
+2.54%
$ 33.87 million $ 300,526
Sep 9, 2025 $ 0.144
-1.12%
$ 33.03 million $ 302,078
Sep 8, 2025 $ 0.146
+0.29%
$ 33.41 million $ 287,240
Sep 7, 2025 $ 0.146
-1.08%
$ 33.32 million $ 159,611
Sep 6, 2025 $ 0.147
+5.83%
$ 33.68 million $ 297,458
Sep 5, 2025 $ 0.139
-3.38%
$ 31.85 million $ 300,480
Sep 4, 2025 $ 0.143
-2.92%
$ 32.98 million $ 261,203
Sep 3, 2025 $ 0.15
+3.37%
$ 33.71 million $ 303,383
Sep 2, 2025 $ 0.145
-0.10%
$ 33.13 million $ 494,533
Sep 1, 2025 $ 0.145
-1.55%
$ 33.16 million $ 496,352
Aug 31, 2025 $ 0.144
-1.46%
$ 33.68 million $ 491,366
Aug 30, 2025 $ 0.145
-2.59%
$ 33.46 million $ 498,583
Aug 29, 2025 $ 0.149
-3.63%
$ 33.97 million $ 501,338
Aug 28, 2025 $ 0.154
-4.23%
$ 35.27 million $ 678,417
Aug 27, 2025 $ 0.164
-4.63%
$ 36.81 million $ 348,190
Aug 26, 2025 $ 0.173
+4.64%
$ 39.24 million $ 808,930
Aug 25, 2025 $ 0.164
-7.83%
$ 37.81 million $ 814,180
Aug 24, 2025 $ 0.174
-4.06%
$ 40.58 million $ 863,501
Aug 23, 2025 $ 0.183
-4.36%
$ 41.48 million $ 876,144