BRN Metaverse Historical Data

BRN Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.43
-6.63%
$ 98.43 million $ 464,322
Apr 25, 2024 $ 0.461
-3.34%
$ 105.42 million $ 391,528
Apr 24, 2024 $ 0.477
-3.21%
$ 109.06 million $ 568,968
Apr 23, 2024 $ 0.493
+0.10%
$ 112.67 million $ 716,788
Apr 22, 2024 $ 0.492
-1.73%
$ 112.56 million $ 670,238
Apr 21, 2024 $ 0.501
-4.31%
$ 114.54 million $ 684,107
Apr 20, 2024 $ 0.523
+7.58%
$ 119.69 million $ 1.02 million
Apr 19, 2024 $ 0.486
-4.93%
$ 111.26 million $ 965,426
Apr 18, 2024 $ 0.512
+2.11%
$ 117.04 million $ 893,809
Apr 17, 2024 $ 0.501
-0.95%
$ 114.62 million $ 724,503
Apr 16, 2024 $ 0.506
-2.13%
$ 115.72 million $ 1.01 million
Apr 15, 2024 $ 0.517
-1.22%
$ 118.24 million $ 1.1 million
Apr 14, 2024 $ 0.523
+0.55%
$ 119.69 million $ 733,559
Apr 13, 2024 $ 0.52
-10.90%
$ 119.03 million $ 998,611
Apr 12, 2024 $ 0.584
-13.01%
$ 133.59 million $ 1.06 million
Apr 11, 2024 $ 0.671
-1.48%
$ 153.57 million $ 721,322
Apr 10, 2024 $ 0.682
-0.30%
$ 155.89 million $ 759,735
Apr 9, 2024 $ 0.684
-3.26%
$ 156.36 million $ 1.11 million
Apr 8, 2024 $ 0.699
-1.79%
$ 159.95 million $ 3.96 million
Apr 7, 2024 $ 0.713
+0.72%
$ 163.02 million $ 749,404
Apr 6, 2024 $ 0.708
-1.91%
$ 161.85 million $ 663,348
Apr 5, 2024 $ 0.721
-1.19%
$ 165 million $ 788,534
Apr 4, 2024 $ 0.73
+1.23%
$ 166.99 million $ 795,260
Apr 3, 2024 $ 0.721
+1.28%
$ 164.96 million $ 788,539
Apr 2, 2024 $ 0.711
-0.57%
$ 162.64 million $ 714,029
Apr 1, 2024 $ 0.715
-5.89%
$ 163.57 million $ 1.13 million
Mar 31, 2024 $ 0.76
+2.15%
$ 173.81 million $ 1.18 million
Mar 30, 2024 $ 0.744
+7.55%
$ 170.15 million $ 1.46 million
Mar 29, 2024 $ 0.693
-4.92%
$ 158.38 million $ 1.22 million
Mar 28, 2024 $ 0.728
+1.34%
$ 166.57 million $ 1.38 million
Mar 27, 2024 $ 0.719
+1.41%
$ 164.37 million $ 1.24 million
Mar 26, 2024 $ 0.709
+0.14%
$ 162.07 million $ 889,650
Mar 25, 2024 $ 0.708
-7.96%
$ 161.85 million $ 945,515
Mar 24, 2024 $ 0.768
+26.69%
$ 175.7 million $ 1.12 million
Mar 23, 2024 $ 0.606
+1.68%
$ 138.58 million $ 590,758
Mar 22, 2024 $ 0.597
-2.33%
$ 136.48 million $ 635,653
Mar 21, 2024 $ 0.611
+0.05%
$ 139.74 million $ 851,215
Mar 20, 2024 $ 0.617
+8.06%
$ 141.09 million $ 772,053
Mar 19, 2024 $ 0.571
-13.04%
$ 130.56 million $ 646,288
Mar 18, 2024 $ 0.656
-3.35%
$ 150.14 million $ 724,976
Mar 17, 2024 $ 0.679
+13.42%
$ 155.35 million $ 789,729
Mar 16, 2024 $ 0.593
-8.30%
$ 135.62 million $ 750,727
Mar 15, 2024 $ 0.658
-8.61%
$ 150.42 million $ 823,043
Mar 14, 2024 $ 0.72
-3.53%
$ 164.59 million $ 984,656
Mar 13, 2024 $ 0.746
+5.43%
$ 170.68 million $ 914,185
Mar 12, 2024 $ 0.694
-6.31%
$ 158.68 million $ 891,138
Mar 11, 2024 $ 0.758
+24.02%
$ 173.43 million $ 1.31 million
Mar 10, 2024 $ 0.612
-2.08%
$ 139.88 million $ 695,907
Mar 9, 2024 $ 0.62
+8.62%
$ 141.72 million $ 763,401
Mar 8, 2024 $ 0.575
+0.74%
$ 131.47 million $ 788,169