BurnedFi Historical Data

BURN Page 15
Download
Date Close Price change Market cap Trading volume
Apr 19, 2024 $ 6.09
-3.89%
$ 127.9 million $ 201,404
Apr 18, 2024 $ 6.34
-1.51%
$ 133.09 million $ 137,205
Apr 17, 2024 $ 6.43
+24.23%
$ 135.12 million $ 206,048
Apr 16, 2024 $ 5.18
-9.96%
$ 108.72 million $ 333,887
Apr 15, 2024 $ 5.75
-4.62%
$ 120.8 million $ 186,391
Apr 14, 2024 $ 6.03
+1.58%
$ 126.65 million $ 319,742
Apr 13, 2024 $ 5.94
-7.71%
$ 124.75 million $ 318,837
Apr 12, 2024 $ 6.44
-17.21%
$ 135.21 million $ 367,363
Apr 11, 2024 $ 7.78
+19.68%
$ 163.32 million $ 631,212
Apr 10, 2024 $ 6.5
+5.91%
$ 136.47 million $ 235,093
Apr 9, 2024 $ 6.14
+2.04%
$ 128.85 million $ 268,989
Apr 8, 2024 $ 6.01
-8.61%
$ 126.3 million $ 440,208
Apr 7, 2024 $ 6.58
+10.44%
$ 138.2 million $ 506,058
Apr 6, 2024 $ 5.96
-15.09%
$ 125.14 million $ 1.71 million
Apr 5, 2024 $ 7.02
-2.81%
$ 147.47 million $ 383,996
Apr 4, 2024 $ 7.23
-5.18%
$ 151.77 million $ 231,658
Apr 3, 2024 $ 7.62
-7.12%
$ 160.05 million $ 603,501
Apr 2, 2024 $ 8.21
-4.36%
$ 172.33 million $ 270,766
Apr 1, 2024 $ 8.57
-2.21%
$ 180.03 million $ 469,628
Mar 31, 2024 $ 8.77
-4.73%
$ 184.08 million $ 169,323
Mar 30, 2024 $ 9.21
+19.30%
$ 193.4 million $ 251,142
Mar 29, 2024 $ 7.74
+3.64%
$ 162.56 million $ 223,376
Mar 28, 2024 $ 7.47
+10.48%
$ 156.91 million $ 114,777
Mar 27, 2024 $ 6.76
-14.06%
$ 142.05 million $ 610,378
Mar 26, 2024 $ 7.87
-10.52%
$ 165.25 million $ 692,694
Mar 25, 2024 $ 8.78
+5.39%
$ 184.37 million $ 485,138
Mar 24, 2024 $ 8.34
-14.63%
$ 175.1 million $ 1.21 million
Mar 23, 2024 $ 9.79
+15.06%
$ 205.57 million $ 2.16 million
Mar 22, 2024 $ 8.47
+45.69%
$ 177.86 million $ 1.12 million
Mar 21, 2024 $ 5.81
+19.84%
$ 122.04 million $ 441,289
Mar 20, 2024 $ 4.84
+22.99%
$ 101.72 million $ 30,669
Mar 19, 2024 $ 3.95
-14.80%
$ 82.94 million $ 182,095
Mar 18, 2024 $ 4.63
-2.89%
$ 97.24 million $ 80,074
Mar 17, 2024 $ 4.76
+2.87%
$ 100.05 million $ 236,570
Mar 16, 2024 $ 4.63
+1.23%
$ 97.23 million $ 208,624
Mar 15, 2024 $ 4.53
-7.77%
$ 95.11 million $ 635,158
Mar 14, 2024 $ 4.98
+7.90%
$ 104.62 million $ 1.22 million
Mar 13, 2024 $ 4.63
+24.98%
$ 97.29 million $ 389,679
Mar 12, 2024 $ 3.71
+24.66%
$ 77.92 million $ 636,302
Mar 11, 2024 $ 2.98
+79.53%
$ 62.59 million $ 413,314
Mar 10, 2024 $ 1.66
+11.30%
$ 34.82 million $ 57,947
Mar 9, 2024 $ 1.49
+11.09%
$ 31.3 million $ 35,859
Mar 8, 2024 $ 1.34
-18.48%
$ 28.12 million $ 60,753
Mar 7, 2024 $ 1.64
-5.16%
$ 34.44 million $ 33,168
Mar 6, 2024 $ 1.73
+5.27%
$ 36.28 million $ 38,585
Mar 5, 2024 $ 1.88
+1.81%
$ -- $ 31,763
Mar 4, 2024 $ 1.85
+2.74%
$ 38.84 million $ 43,830
Mar 3, 2024 $ 1.39
+0.75%
$ 29.28 million $ 11,847
Mar 2, 2024 $ 1.38
-0.37%
$ 29.05 million $ 162,348
Mar 1, 2024 $ 1.39
+5.72%
$ 29.16 million $ 25,418