BRN Metaverse Historical Data

BRN Page 6
Download
Date Close Price change Market cap Trading volume
Aug 22, 2025 $ 0.186
+15.81%
$ 43.91 million $ 883,474
Aug 21, 2025 $ 0.162
-4.20%
$ 36.83 million $ 719,763
Aug 20, 2025 $ 0.17
+5.04%
$ 38.64 million $ 750,927
Aug 19, 2025 $ 0.167
-11.98%
$ 36.94 million $ 935,397
Aug 18, 2025 $ 0.189
-12.80%
$ 43.27 million $ 853,746
Aug 17, 2025 $ 0.217
+25.04%
$ 49.55 million $ 910,112
Aug 16, 2025 $ 0.173
+0.78%
$ 39.62 million $ 854,288
Aug 15, 2025 $ 0.172
-5.69%
$ 39.31 million $ 943,253
Aug 14, 2025 $ 0.181
-9.53%
$ 41.47 million $ 844,579
Aug 13, 2025 $ 0.201
+12.03%
$ 45.96 million $ 800,435
Aug 12, 2025 $ 0.179
+23.18%
$ 41.03 million $ 854,520
Aug 11, 2025 $ 0.146
+1.54%
$ 33.31 million $ 858,526
Aug 10, 2025 $ 0.143
-7.74%
$ 32.8 million $ 818,281
Aug 9, 2025 $ 0.155
-5.38%
$ 35.58 million $ 1.07 million
Aug 8, 2025 $ 0.165
+5.79%
$ 37.77 million $ 1 million
Aug 7, 2025 $ 0.156
+16.24%
$ 35.61 million $ 866,830
Aug 6, 2025 $ 0.134
+11.38%
$ 30.64 million $ 617,513
Aug 5, 2025 $ 0.12
-0.45%
$ 27.51 million $ 589,342
Aug 4, 2025 $ 0.121
+6.22%
$ 27.63 million $ 746,702
Aug 3, 2025 $ 0.113
-90.89%
$ 26.03 million $ 696,074
Aug 2, 2025 $ 0.814
+654.74%
$ 188.36 million $ 12,846
Aug 1, 2025 $ 0.108
-10.91%
$ 24.66 million $ 852,051
Jul 31, 2025 $ 0.121
-1.45%
$ 27.61 million $ 788,787
Jul 30, 2025 $ 0.122
-1.44%
$ 28.01 million $ 815,173
Jul 29, 2025 $ 0.124
-5.78%
$ 28.41 million $ 600,186
Jul 28, 2025 $ 0.132
-9.69%
$ 30.14 million $ 685,816
Jul 27, 2025 $ 0.146
-0.33%
$ 33.38 million $ 761,956
Jul 26, 2025 $ 0.146
-1.27%
$ 33.49 million $ 388,482
Jul 25, 2025 $ 0.148
+1.60%
$ 33.9 million $ 429,515
Jul 24, 2025 $ 0.146
-1.53%
$ 33.35 million $ 424,632
Jul 23, 2025 $ 0.148
-7.52%
$ 33.88 million $ 886,259
Jul 22, 2025 $ 0.16
-4.66%
$ 36.63 million $ 1.01 million
Jul 21, 2025 $ 0.168
+3.39%
$ 38.42 million $ 937,622
Jul 20, 2025 $ 0.163
-0.21%
$ 37.34 million $ 925,239
Jul 19, 2025 $ 0.164
-4.06%
$ 37.47 million $ 623,532
Jul 18, 2025 $ 0.171
-3.32%
$ 39.05 million $ 773,376
Jul 17, 2025 $ 0.177
-9.07%
$ 40.39 million $ 1.11 million
Jul 16, 2025 $ 0.194
+12.79%
$ 44.41 million $ 1.02 million
Jul 15, 2025 $ 0.172
+8.36%
$ 39.38 million $ 902,797
Jul 14, 2025 $ 0.159
+4.93%
$ 36.34 million $ 771,058
Jul 13, 2025 $ 0.151
-3.51%
$ 34.63 million $ 1.41 million
Jul 12, 2025 $ 0.157
+4.79%
$ 35.89 million $ 2.39 million
Jul 11, 2025 $ 0.15
+33.62%
$ 34.25 million $ 1.86 million
Jul 10, 2025 $ 0.114
+11.22%
$ 26.01 million $ 2.25 million
Jul 9, 2025 $ 0.102
+2.11%
$ 23.36 million $ 981,870
Jul 8, 2025 $ 0.1
+1.06%
$ 22.87 million $ 348,617
Jul 7, 2025 $ 0.099
-0.96%
$ 22.63 million $ 305,900
Jul 6, 2025 $ 0.0999
+0.69%
$ 22.85 million $ 381,178
Jul 5, 2025 $ 0.0992
-1.92%
$ 22.7 million $ 1.07 million
Jul 4, 2025 $ 0.101
-0.20%
$ 23.17 million $ 919,233