BRN Metaverse Historical Data

BRN Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.174
-0.89%
$ 39.71 million $ 406,079
Nov 11, 2024 $ 0.175
+8.47%
$ 40.09 million $ 413,120
Nov 10, 2024 $ 0.162
+2.46%
$ 36.96 million $ 431,507
Nov 9, 2024 $ 0.158
-3.14%
$ 36.06 million $ 435,149
Nov 8, 2024 $ 0.163
+3.13%
$ 37.26 million $ 360,422
Nov 7, 2024 $ 0.158
+22.30%
$ 36.15 million $ 472,875
Nov 6, 2024 $ 0.129
+11.61%
$ 29.54 million $ 351,698
Nov 5, 2024 $ 0.116
+4.29%
$ 26.48 million $ 354,633
Nov 4, 2024 $ 0.111
-3.82%
$ 25.38 million $ 341,057
Nov 3, 2024 $ 0.115
-1.69%
$ 26.37 million $ 323,895
Nov 2, 2024 $ 0.117
-0.67%
$ 26.82 million $ 319,926
Nov 1, 2024 $ 0.118
-0.49%
$ 27 million $ 356,181
Oct 31, 2024 $ 0.119
+1.30%
$ 27.21 million $ 381,964
Oct 30, 2024 $ 0.117
-1.58%
$ 26.86 million $ 340,204
Oct 29, 2024 $ 0.119
+0.08%
$ 27.29 million $ 269,869
Oct 28, 2024 $ 0.119
+0.99%
$ 27.26 million $ 312,640
Oct 27, 2024 $ 0.118
-0.27%
$ 27.01 million $ 392,959
Oct 26, 2024 $ 0.118
-1.93%
$ 27.08 million $ 391,894
Oct 25, 2024 $ 0.12
-4.36%
$ 27.41 million $ 309,999
Oct 24, 2024 $ 0.125
-1.32%
$ 28.66 million $ 411,243
Oct 23, 2024 $ 0.127
+0.32%
$ 29.08 million $ 357,401
Oct 22, 2024 $ 0.127
-4.08%
$ 29 million $ 217,309
Oct 21, 2024 $ 0.132
-5.37%
$ 30.24 million $ 205,396
Oct 20, 2024 $ 0.14
+0.60%
$ 31.95 million $ 259,531
Oct 19, 2024 $ 0.139
-1.81%
$ 31.77 million $ 268,835
Oct 18, 2024 $ 0.141
+1.71%
$ 32.29 million $ 282,244
Oct 17, 2024 $ 0.139
-7.29%
$ 31.75 million $ 346,725
Oct 16, 2024 $ 0.15
-0.16%
$ 34.25 million $ 332,054
Oct 15, 2024 $ 0.15
+3.58%
$ 34.35 million $ 406,844
Oct 14, 2024 $ 0.145
+4.43%
$ 33.16 million $ 398,039
Oct 13, 2024 $ 0.139
-4.89%
$ 31.75 million $ 301,029
Oct 12, 2024 $ 0.146
+9.74%
$ 33.38 million $ 350,482
Oct 11, 2024 $ 0.133
+5.53%
$ 30.4 million $ 378,300
Oct 10, 2024 $ 0.126
+0.51%
$ 28.82 million $ 378,613
Oct 9, 2024 $ 0.125
-2.38%
$ 28.67 million $ 394,803
Oct 8, 2024 $ 0.128
-4.60%
$ 29.28 million $ 420,215
Oct 7, 2024 $ 0.134
-1.05%
$ 30.69 million $ 277,488
Oct 6, 2024 $ 0.136
+2.55%
$ 31.01 million $ 404,177
Oct 5, 2024 $ 0.132
-1.29%
$ 30.24 million $ 377,381
Oct 4, 2024 $ 0.134
+8.73%
$ 30.64 million $ 401,956
Oct 3, 2024 $ 0.123
-2.74%
$ 28.17 million $ 316,224
Oct 2, 2024 $ 0.127
-3.38%
$ 28.96 million $ 343,493
Oct 1, 2024 $ 0.131
-8.05%
$ 29.92 million $ 290,398
Sep 30, 2024 $ 0.142
-8.14%
$ 32.5 million $ 352,450
Sep 29, 2024 $ 0.154
-5.59%
$ 35.31 million $ 257,793
Sep 28, 2024 $ 0.163
-4.31%
$ 37.31 million $ 337,612
Sep 27, 2024 $ 0.171
+11.96%
$ 39.02 million $ 408,754
Sep 26, 2024 $ 0.152
+2.91%
$ 34.84 million $ 419,035
Sep 25, 2024 $ 0.148
-0.70%
$ 33.86 million $ 399,407
Sep 24, 2024 $ 0.149
+3.41%
$ 34.06 million $ 393,305