BRN Metaverse Historical Data

BRN Page 8
Download
Date Close Price change Market cap Trading volume
May 14, 2025 $ 0.137
-6.26%
$ 31.28 million $ 323,997
May 13, 2025 $ 0.146
+6.86%
$ 33.31 million $ 324,892
May 12, 2025 $ 0.136
+3.58%
$ 31.17 million $ 305,695
May 11, 2025 $ 0.132
-7.27%
$ 30.1 million $ 336,131
May 10, 2025 $ 0.142
+31.22%
$ 32.47 million $ 281,628
May 9, 2025 $ 0.108
+3.50%
$ 24.75 million $ 306,046
May 8, 2025 $ 0.105
+16.13%
$ 23.92 million $ 308,377
May 7, 2025 $ 0.0901
-0.18%
$ 20.61 million $ 304,129
May 6, 2025 $ 0.0904
+0.58%
$ 20.67 million $ 167,199
May 5, 2025 $ 0.0898
-0.82%
$ 20.54 million $ 301,273
May 4, 2025 $ 0.0906
-1.58%
$ 20.72 million $ 229,912
May 3, 2025 $ 0.0921
-3.10%
$ 21.07 million $ 274,250
May 2, 2025 $ 0.0951
+3.15%
$ 21.75 million $ 290,463
May 1, 2025 $ 0.0922
+3.54%
$ 21.08 million $ 270,311
Apr 30, 2025 $ 0.0891
-2.02%
$ 20.37 million $ 288,498
Apr 29, 2025 $ 0.0889
+2.71%
$ 20.33 million $ 234,700
Apr 28, 2025 $ 0.0866
+0.27%
$ 19.81 million $ 284,865
Apr 27, 2025 $ 0.0864
+0.45%
$ 19.75 million $ 308,091
Apr 26, 2025 $ 0.086
+1.59%
$ 19.66 million $ 290,784
Apr 25, 2025 $ 0.0851
+1.37%
$ 19.46 million $ 320,022
Apr 24, 2025 $ 0.0839
-1.95%
$ 19.19 million $ 173,791
Apr 23, 2025 $ 0.0856
+2.02%
$ 19.57 million $ 298,758
Apr 22, 2025 $ 0.0839
-1.89%
$ 19.18 million $ 324,848
Apr 21, 2025 $ 0.0854
+3.92%
$ 19.53 million $ 337,294
Apr 20, 2025 $ 0.0821
+1.19%
$ 18.78 million $ 296,148
Apr 19, 2025 $ 0.0812
+2.25%
$ 18.57 million $ 359,693
Apr 18, 2025 $ 0.0794
-0.50%
$ 18.15 million $ 347,999
Apr 17, 2025 $ 0.0797
+2.59%
$ 18.23 million $ 347,387
Apr 16, 2025 $ 0.0771
+2.19%
$ 17.63 million $ 269,717
Apr 15, 2025 $ 0.0755
-3.52%
$ 17.27 million $ 284,146
Apr 14, 2025 $ 0.0783
-1.64%
$ 17.9 million $ 432,207
Apr 13, 2025 $ 0.0796
-1.86%
$ 18.2 million $ 408,560
Apr 12, 2025 $ 0.0811
+2.61%
$ 18.54 million $ 416,882
Apr 11, 2025 $ 0.079
+8.32%
$ 18.07 million $ 370,193
Apr 10, 2025 $ 0.073
-2.29%
$ 16.69 million $ 350,947
Apr 9, 2025 $ 0.0747
+3.61%
$ 17.08 million $ 372,139
Apr 8, 2025 $ 0.0721
-5.31%
$ 16.49 million $ 340,834
Apr 7, 2025 $ 0.0762
+7.28%
$ 17.42 million $ 307,042
Apr 6, 2025 $ 0.0709
-8.88%
$ 16.21 million $ 290,537
Apr 5, 2025 $ 0.0778
-2.38%
$ 17.78 million $ 387,895
Apr 4, 2025 $ 0.0797
+1.74%
$ 18.22 million $ 182,291
Apr 3, 2025 $ 0.0783
-5.99%
$ 17.9 million $ 204,954
Apr 2, 2025 $ 0.0833
-3.27%
$ 19.06 million $ 276,334
Apr 1, 2025 $ 0.0864
+0.65%
$ 19.76 million $ 202,048
Mar 31, 2025 $ 0.0858
+1.67%
$ 19.63 million $ 279,458
Mar 30, 2025 $ 0.0845
+0.84%
$ 19.34 million $ 325,049
Mar 29, 2025 $ 0.0838
-0.11%
$ 19.17 million $ 233,326
Mar 28, 2025 $ 0.084
-5.45%
$ 19.2 million $ 186,532
Mar 27, 2025 $ 0.0889
+3.48%
$ 20.34 million $ 377,984
Mar 26, 2025 $ 0.0859
-3.88%
$ 19.65 million $ 172,103