BurnedFi Historical Data

BURN Page 14
Download
Date Close Price change Market cap Trading volume
Jun 8, 2024 $ 3.42
+4.03%
$ 71.86 million $ 233,696
Jun 7, 2024 $ 3.43
-8.46%
$ 71.94 million $ 107,102
Jun 6, 2024 $ 3.74
-0.66%
$ 78.58 million $ 320,338
Jun 5, 2024 $ 3.77
+1.34%
$ 79.08 million $ 242,533
Jun 4, 2024 $ 3.72
+4.95%
$ 78.05 million $ 340,143
Jun 3, 2024 $ 3.54
-5.16%
$ 74.29 million $ 457,152
Jun 2, 2024 $ 3.75
-7.76%
$ 78.69 million $ 353,685
Jun 1, 2024 $ 4.06
-1.15%
$ 85.31 million $ 316,074
May 31, 2024 $ 4.11
-1.87%
$ 86.29 million $ 325,326
May 30, 2024 $ 4.19
-0.52%
$ 88.02 million $ 358,732
May 29, 2024 $ 4.23
-9.27%
$ 88.84 million $ 611,792
May 28, 2024 $ 4.66
-4.77%
$ 97.86 million $ 439,361
May 27, 2024 $ 4.89
+20.07%
$ 102.75 million $ 427,319
May 26, 2024 $ 4.1
+4.63%
$ 86.15 million $ 280,416
May 25, 2024 $ 3.92
-10.91%
$ 82.34 million $ 508,155
May 24, 2024 $ 4.4
-7.30%
$ 92.42 million $ 423,695
May 23, 2024 $ 4.75
-3.37%
$ 99.68 million $ 379,502
May 22, 2024 $ 4.91
-3.53%
$ 103.16 million $ 430,660
May 21, 2024 $ 5.09
-2.07%
$ 106.94 million $ 427,849
May 20, 2024 $ 5.2
+9.09%
$ 109.2 million $ 463,107
May 19, 2024 $ 4.78
-4.51%
$ 100.32 million $ 429,730
May 18, 2024 $ 5.27
-5.08%
$ 110.64 million $ 324,861
May 17, 2024 $ 5.5
-0.17%
$ 115.6 million $ 402,228
May 16, 2024 $ 5.51
-2.73%
$ 115.8 million $ 441,357
May 15, 2024 $ 5.67
+1.35%
$ 119.05 million $ 716,614
May 14, 2024 $ 5.59
-3.46%
$ 117.46 million $ 45,313
May 13, 2024 $ 5.79
-6.66%
$ 121.68 million $ 222,873
May 12, 2024 $ 6.21
-3.22%
$ 130.36 million $ 85,829
May 11, 2024 $ 6.4
-3.16%
$ 134.34 million $ 57,713
May 10, 2024 $ 6.63
-5.63%
$ 139.29 million $ 154,682
May 9, 2024 $ 7.03
-1.32%
$ 147.56 million $ 123,933
May 8, 2024 $ 7.12
-2.65%
$ 149.53 million $ 122,684
May 7, 2024 $ 7.31
-4.03%
$ 153.6 million $ 313,771
May 6, 2024 $ 7.62
-0.53%
$ 160.05 million $ 282,271
May 5, 2024 $ 7.66
+9.20%
$ 160.88 million $ 217,064
May 4, 2024 $ 7.02
-1.72%
$ 147.34 million $ 75,823
May 3, 2024 $ 7.14
-6.65%
$ 149.9 million $ 192,781
May 2, 2024 $ 7.65
+11.58%
$ 160.57 million $ 81,873
May 1, 2024 $ 6.88
+0.96%
$ 143.92 million $ 75,736
Apr 30, 2024 $ 6.81
-11.64%
$ 143.05 million $ 548,841
Apr 29, 2024 $ 7.71
-0.77%
$ 161.9 million $ 374,740
Apr 28, 2024 $ 7.77
-2.10%
$ 163.15 million $ 137,985
Apr 27, 2024 $ 7.94
+5.89%
$ 166.76 million $ 139,621
Apr 26, 2024 $ 7.5
+15.49%
$ 157.48 million $ 328,418
Apr 25, 2024 $ 6.49
+11.24%
$ 136.35 million $ 319,308
Apr 24, 2024 $ 5.84
+6.17%
$ 122.58 million $ 115,036
Apr 23, 2024 $ 5.5
-5.58%
$ 115.45 million $ 136,486
Apr 22, 2024 $ 5.82
-4.60%
$ 122.3 million $ 117,160
Apr 21, 2024 $ 6.27
+1.48%
$ 131.62 million $ 147,885
Apr 20, 2024 $ 6.17
+1.45%
$ 129.67 million $ 43,772