BRN Metaverse Historical Data

BRN Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.144
-1.09%
$ 32.94 million $ 326,489
Sep 22, 2024 $ 0.146
-0.74%
$ 33.31 million $ 219,536
Sep 21, 2024 $ 0.146
+1.14%
$ 33.49 million $ 287,805
Sep 20, 2024 $ 0.145
-2.85%
$ 33.2 million $ 180,568
Sep 19, 2024 $ 0.15
+2.32%
$ 34.2 million $ 399,391
Sep 18, 2024 $ 0.146
+8.34%
$ 33.42 million $ 322,819
Sep 17, 2024 $ 0.135
+0.65%
$ 30.91 million $ 328,404
Sep 16, 2024 $ 0.134
-2.10%
$ 30.7 million $ 289,740
Sep 15, 2024 $ 0.137
-3.83%
$ 31.34 million $ 312,150
Sep 14, 2024 $ 0.143
-0.52%
$ 32.6 million $ 349,822
Sep 13, 2024 $ 0.143
+7.11%
$ 32.74 million $ 431,307
Sep 12, 2024 $ 0.134
+1.12%
$ 30.58 million $ 582,248
Sep 11, 2024 $ 0.132
-5.13%
$ 30.24 million $ 638,125
Sep 10, 2024 $ 0.139
-0.55%
$ 31.88 million $ 698,510
Sep 9, 2024 $ 0.14
+1.71%
$ 32.06 million $ 685,119
Sep 8, 2024 $ 0.138
-1.74%
$ 31.54 million $ 592,718
Sep 7, 2024 $ 0.14
-1.48%
$ 32.1 million $ 2.06 million
Sep 6, 2024 $ 0.142
-2.71%
$ 32.59 million $ 1.4 million
Sep 5, 2024 $ 0.146
-1.53%
$ 33.5 million $ 715,183
Sep 4, 2024 $ 0.149
-1.65%
$ 34.02 million $ 639,743
Sep 3, 2024 $ 0.151
+2.25%
$ 34.61 million $ 507,266
Sep 2, 2024 $ 0.148
+0.50%
$ 33.84 million $ 523,540
Sep 1, 2024 $ 0.147
-16.07%
$ 33.62 million $ 245,515
Aug 31, 2024 $ 0.175
-4.32%
$ 40.05 million $ 334,186
Aug 30, 2024 $ 0.183
-2.08%
$ 41.86 million $ 323,149
Aug 29, 2024 $ 0.187
-2.30%
$ 42.75 million $ 317,169
Aug 28, 2024 $ 0.191
+0.73%
$ 43.75 million $ 271,719
Aug 27, 2024 $ 0.19
-8.95%
$ 43.43 million $ 308,077
Aug 26, 2024 $ 0.209
+0.36%
$ 47.7 million $ 461,553
Aug 25, 2024 $ 0.208
+1.88%
$ 47.52 million $ 453,606
Aug 24, 2024 $ 0.204
-8.84%
$ 46.66 million $ 541,429
Aug 23, 2024 $ 0.224
+7.27%
$ 51.18 million $ 610,393
Aug 22, 2024 $ 0.209
+0.79%
$ 47.71 million $ 548,769
Aug 21, 2024 $ 0.207
-8.15%
$ 47.34 million $ 532,981
Aug 20, 2024 $ 0.225
+5.18%
$ 51.54 million $ 545,452
Aug 19, 2024 $ 0.214
+11.64%
$ 49 million $ 508,342
Aug 18, 2024 $ 0.192
-13.26%
$ 43.87 million $ 509,177
Aug 17, 2024 $ 0.221
+8.43%
$ 50.56 million $ 544,508
Aug 16, 2024 $ 0.204
+11.03%
$ 46.69 million $ 546,255
Aug 15, 2024 $ 0.184
-5.58%
$ 42.07 million $ 543,146
Aug 14, 2024 $ 0.194
+3.43%
$ 44.37 million $ 541,658
Aug 13, 2024 $ 0.188
+2.31%
$ 42.99 million $ 543,471
Aug 12, 2024 $ 0.184
+16.97%
$ 42.01 million $ 572,875
Aug 11, 2024 $ 0.157
-4.32%
$ 35.93 million $ 554,449
Aug 10, 2024 $ 0.164
+4.62%
$ 37.55 million $ 528,527
Aug 9, 2024 $ 0.157
-6.58%
$ 35.89 million $ 546,899
Aug 8, 2024 $ 0.167
+7.27%
$ 38.26 million $ 540,462
Aug 7, 2024 $ 0.156
-0.61%
$ 35.67 million $ 516,873
Aug 6, 2024 $ 0.157
+24.77%
$ 35.88 million $ 487,306
Aug 5, 2024 $ 0.126
-3.00%
$ 28.76 million $ 45,141