BRN Metaverse Historical Data

BRN Page 10
Download
Date Close Price change Market cap Trading volume
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
Feb 4, 2025 $ 0.132
-1.16%
$ 30.22 million $ 284,482
Feb 3, 2025 $ 0.134
-54.19%
$ 30.57 million $ 267,615
Feb 2, 2025 $ 0.304
-14.21%
$ 69.62 million $ 3,938
Feb 1, 2025 $ 0.366
+153.52%
$ 83.72 million $ 2,767
Jan 31, 2025 $ 0.144
-1.50%
$ 33.02 million $ 410,574
Jan 30, 2025 $ 0.147
+3.55%
$ 33.53 million $ 344,934
Jan 29, 2025 $ 0.142
+1.71%
$ 32.45 million $ 393,424
Jan 28, 2025 $ 0.14
+0.77%
$ 31.91 million $ 420,567
Jan 27, 2025 $ 0.138
-7.14%
$ 31.65 million $ 370,452
Jan 26, 2025 $ 0.149
+0.08%
$ 34.08 million $ 380,427
Jan 25, 2025 $ 0.149
-1.60%
$ 34.05 million $ 444,552
Jan 24, 2025 $ 0.151
+0.65%
$ 34.59 million $ 418,029
Jan 23, 2025 $ 0.15
+1.78%
$ 34.4 million $ 242,382
Jan 22, 2025 $ 0.148
-5.07%
$ 33.8 million $ 410,570
Jan 21, 2025 $ 0.156
+5.02%
$ 35.6 million $ 392,387
Jan 20, 2025 $ 0.148
+1.36%
$ 33.9 million $ 530,896
Jan 19, 2025 $ 0.146
-7.45%
$ 33.44 million $ 490,946
Jan 18, 2025 $ 0.158
-12.02%
$ 36.12 million $ 524,235
Jan 17, 2025 $ 0.18
-0.80%
$ 41.05 million $ 512,643
Jan 16, 2025 $ 0.181
+0.04%
$ 41.42 million $ 452,184
Jan 15, 2025 $ 0.181
+7.86%
$ 41.41 million $ 515,291
Jan 14, 2025 $ 0.168
+10.19%
$ 38.39 million $ 512,750
Jan 13, 2025 $ 0.152
-7.36%
$ 34.76 million $ 218,045
Jan 12, 2025 $ 0.164
-1.35%
$ 37.52 million $ 492,168
Jan 11, 2025 $ 0.166
-3.57%
$ 38.03 million $ 481,142
Jan 10, 2025 $ 0.172
+6.92%
$ 39.44 million $ 460,620
Jan 9, 2025 $ 0.161
-4.95%
$ 36.89 million $ 490,148
Jan 8, 2025 $ 0.17
-7.22%
$ 38.8 million $ 428,091
Jan 7, 2025 $ 0.183
-8.49%
$ 41.83 million $ 452,627
Jan 6, 2025 $ 0.2
+0.68%
$ 45.72 million $ 493,737
Jan 5, 2025 $ 0.199
-4.45%
$ 45.4 million $ 505,377
Jan 4, 2025 $ 0.208
+1.81%
$ 47.51 million $ 321,089
Jan 3, 2025 $ 0.204
-0.25%
$ 46.67 million $ 526,794
Jan 2, 2025 $ 0.204
+13.10%
$ 46.76 million $ 492,582