BRN Metaverse Historical Data

BRN
Download
Date Close Price change Market cap Trading volume
Aug 10 $ 0.0737
-8.00%
$ 16.93 million $ 418,199
Aug 3 $ 0.0801
-4.58%
$ 18.31 million $ 526,752
Jul 27 $ 0.0839
-2.36%
$ 19.19 million $ 496,317
Jul 20 $ 0.0859
+18.18%
$ 19.65 million $ 714,001
Jul 13 $ 0.0727
-1.82%
$ 16.63 million $ 645,256
Jul 6 $ 0.0741
-0.96%
$ 16.94 million $ 552,885
Jun 29 $ 0.0748
+1.05%
$ 17.1 million $ 373,311
Jun 22 $ 0.07
-8.95%
$ 16.92 million $ 363,302
Jun 15 $ 0.0821
-4.65%
$ 17.58 million $ 285,952
Jun 8 $ 0.0846
-0.25%
$ 19.69 million $ 298,341
Jun 1 $ 0.0791
-16.27%
$ 19.38 million $ 317,090
May 25 $ 0.0948
-6.92%
$ 21.61 million $ 406,719
May 18 $ 0.102
-5.47%
$ 23.33 million $ 410,591
May 11 $ 0.109
-24.25%
$ 24.67 million $ 507,853
May 4 $ 0.144
-1.07%
$ 33.01 million $ 502,670
Apr 27 $ 0.136
+11.04%
$ 33.27 million $ 105,129
Apr 20 $ 0.115
+10.66%
$ 28.08 million $ 650,431
Apr 13 $ 0.102
+2.75%
$ 23.67 million $ 591,556
Apr 6 $ 0.103
+0.07%
$ 22.72 million $ 607,064
Mar 30 $ 0.103
-1.15%
$ 23.46 million $ 716,303
Mar 23 $ 0.104
-9.59%
$ 23.73 million $ 665,697
Mar 16 $ 0.115
-4.47%
$ 26.2 million $ 838,806
Mar 9 $ 0.12
+5.04%
$ 27.43 million $ 789,174
Mar 2 $ 0.112
-9.11%
$ 26.11 million $ 750,766
Feb 23 $ 0.124
-10.02%
$ 28.28 million $ 871,783
Feb 16 $ 0.142
+2.90%
$ 31.43 million $ 865,593
Feb 9 $ 0.149
+48.05%
$ 31.56 million $ 980,890
Feb 2 $ 0.0965
+4.98%
$ 22.95 million $ 941,799
Jan 26 $ 0.0882
+3.82%
$ 21.09 million $ 772,090
Jan 19 $ 0.0884
-7.58%
$ 19.42 million $ 817,179
Jan 12 $ 0.0951
+4.01%
$ 21.87 million $ 927,170
Jan 5 $ 0.0906
-2.77%
$ 20.9 million $ 893,869
Dec 29 $ 0.0895
-2.60%
$ 21.32 million $ 878,924
Dec 22 $ 0.0943
+1.49%
$ 21.01 million $ 756,051
Dec 15 $ 0.0931
-4.08%
$ 21.26 million $ 539,490
Dec 8 $ 0.1
+2.68%
$ 22.19 million $ 442,779
Dec 1 $ 0.0942
+1.40%
$ 22.03 million $ 423,529
Nov 24 $ 0.0933
+7.40%
$ 21.24 million $ 386,466
Nov 17 $ 0.0835
-12.08%
$ 19.87 million $ 458,400
Nov 10 $ 0.0962
-14.16%
$ 21.73 million $ 617,019
Nov 3 $ 0.108
-6.12%
$ 25.57 million $ 620,922
Oct 27 $ 0.115
-14.67%
$ 26.45 million $ 538,584
Oct 20 $ 0.131
-11.09%
$ 30.93 million $ 579,877
Oct 13 $ 0.131
-7.43%
$ 33.85 million $ 644,597
Oct 6 $ 0.137
-2.52%
$ 32.43 million $ 598,819
Sep 29 $ 0.142
+10.71%
$ 32.09 million $ 509,037
Sep 22 $ 0.126
-17.23%
$ 29.37 million $ 640,044
Sep 15 $ 0.152
-9.91%
$ 34.71 million $ 812,901
Sep 8 $ 0.156
+7.44%
$ 38.49 million $ 1.4 million
Sep 1 $ 0.147
-0.03%
$ 33.32 million $ 2.15 million
Download