BRN Metaverse Historical Data

BRN Page 9
Download
Date Close Price change Market cap Trading volume
Mar 26, 2025 $ 0.0859
-3.88%
$ 19.65 million $ 172,103
Mar 25, 2025 $ 0.0893
+0.40%
$ 20.43 million $ 223,672
Mar 24, 2025 $ 0.0889
+2.24%
$ 20.34 million $ 248,815
Mar 23, 2025 $ 0.087
-2.29%
$ 19.89 million $ 187,864
Mar 22, 2025 $ 0.089
-3.18%
$ 20.36 million $ 222,624
Mar 21, 2025 $ 0.092
-2.89%
$ 21.05 million $ 211,097
Mar 20, 2025 $ 0.0948
+2.62%
$ 21.68 million $ 177,265
Mar 19, 2025 $ 0.0923
+2.47%
$ 21.12 million $ 278,531
Mar 18, 2025 $ 0.0901
-0.21%
$ 20.62 million $ 254,458
Mar 17, 2025 $ 0.0903
+1.86%
$ 20.66 million $ 263,315
Mar 16, 2025 $ 0.0887
-3.83%
$ 20.28 million $ 261,179
Mar 15, 2025 $ 0.0922
-0.40%
$ 21.09 million $ 345,532
Mar 14, 2025 $ 0.0947
+7.71%
$ 21.67 million $ 222,474
Mar 13, 2025 $ 0.088
-3.77%
$ 20.13 million $ 270,862
Mar 12, 2025 $ 0.0915
-0.39%
$ 20.92 million $ 268,989
Mar 11, 2025 $ 0.0918
+11.53%
$ 20.98 million $ 244,508
Mar 10, 2025 $ 0.0822
-10.08%
$ 18.81 million $ 121,040
Mar 9, 2025 $ 0.0918
-2.47%
$ 21 million $ 224,814
Mar 8, 2025 $ 0.0941
-3.52%
$ 21.53 million $ 273,320
Mar 7, 2025 $ 0.0976
+0.95%
$ 22.32 million $ 341,063
Mar 6, 2025 $ 0.0968
-0.96%
$ 22.14 million $ 379,142
Mar 5, 2025 $ 0.0977
+0.75%
$ 22.35 million $ 282,241
Mar 4, 2025 $ 0.097
+2.31%
$ 22.19 million $ 261,189
Mar 3, 2025 $ 0.0951
-9.00%
$ 21.75 million $ 307,364
Mar 2, 2025 $ 0.105
+8.55%
$ 23.9 million $ 321,912
Mar 1, 2025 $ 0.0963
-3.86%
$ 22.02 million $ 150,867
Feb 28, 2025 $ 0.1
-2.46%
$ 22.91 million $ 309,666
Feb 27, 2025 $ 0.103
+0.54%
$ 23.47 million $ 345,069
Feb 26, 2025 $ 0.102
-2.31%
$ 23.4 million $ 363,278
Feb 25, 2025 $ 0.105
-3.98%
$ 23.96 million $ 353,057
Feb 24, 2025 $ 0.109
-8.38%
$ 24.94 million $ 351,971
Feb 23, 2025 $ 0.119
+1.78%
$ 27.23 million $ 366,158
Feb 22, 2025 $ 0.117
+3.69%
$ 26.71 million $ 305,929
Feb 21, 2025 $ 0.112
-4.38%
$ 25.72 million $ 303,602
Feb 20, 2025 $ 0.118
-39.27%
$ 26.91 million $ 320,098
Feb 19, 2025 $ 0.195
+13.22%
$ 44.6 million $ 2,615
Feb 18, 2025 $ 0.178
+54.04%
$ 40.75 million $ 2,535
Feb 17, 2025 $ 0.116
-1.36%
$ 26.55 million $ 343,371
Feb 16, 2025 $ 0.118
-2.14%
$ 26.92 million $ 345,424
Feb 15, 2025 $ 0.12
-2.72%
$ 27.52 million $ 250,803
Feb 14, 2025 $ 0.124
+3.91%
$ 28.28 million $ 301,851
Feb 13, 2025 $ 0.119
-6.38%
$ 27.22 million $ 240,653
Feb 12, 2025 $ 0.127
+3.15%
$ 29.11 million $ 337,079
Feb 11, 2025 $ 0.123
+2.54%
$ 28.22 million $ 328,684
Feb 10, 2025 $ 0.12
+1.19%
$ 27.52 million $ 302,536
Feb 9, 2025 $ 0.119
-1.58%
$ 27.18 million $ 291,333
Feb 8, 2025 $ 0.121
-3.60%
$ 27.62 million $ 312,838
Feb 7, 2025 $ 0.125
-1.02%
$ 28.67 million $ 279,318
Feb 6, 2025 $ 0.127
-3.19%
$ 28.96 million $ 221,510
Feb 5, 2025 $ 0.131
-0.98%
$ 29.92 million $ 285,564