BRN Metaverse Historical Data

BRN Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.571
-3.17%
$ 130.5 million $ 900,441
Mar 6, 2024 $ 0.59
+23.31%
$ 134.95 million $ 1.05 million
Mar 5, 2024 $ 0.479
+11.34%
$ 109.47 million $ 1.02 million
Mar 4, 2024 $ 0.43
-3.82%
$ 98.32 million $ 331,454
Mar 3, 2024 $ 0.447
-2.51%
$ 102.22 million $ 699,915
Mar 2, 2024 $ 0.455
-4.79%
$ 104.13 million $ 884,687
Mar 1, 2024 $ 0.478
+3.76%
$ 109.43 million $ 879,103
Feb 29, 2024 $ 0.461
+0.17%
$ 105.42 million $ 895,368
Feb 28, 2024 $ 0.46
+2.94%
$ 105.24 million $ 902,388
Feb 27, 2024 $ 0.447
+2.27%
$ 102.23 million $ 847,619
Feb 26, 2024 $ 0.437
-4.26%
$ 99.96 million $ 817,832
Feb 25, 2024 $ 0.453
+3.60%
$ 103.64 million $ 726,824
Feb 24, 2024 $ 0.437
-4.42%
$ 100.04 million $ 638,872
Feb 23, 2024 $ 0.458
-3.29%
$ 104.64 million $ 880,951
Feb 22, 2024 $ 0.476
+13.76%
$ 108.77 million $ 799,474
Feb 21, 2024 $ 0.418
-10.88%
$ 95.7 million $ 720,041
Feb 20, 2024 $ 0.462
-1.83%
$ 105.63 million $ 647,218
Feb 19, 2024 $ 0.467
+2.86%
$ 106.88 million $ 396,331
Feb 18, 2024 $ 0.454
+0.57%
$ 103.9 million $ 372,599
Feb 17, 2024 $ 0.452
-2.07%
$ 103.31 million $ 335,337
Feb 16, 2024 $ 0.461
-11.50%
$ 105.45 million $ 471,187
Feb 15, 2024 $ 0.52
+3.08%
$ 118.86 million $ 578,920
Feb 14, 2024 $ 0.504
+24.07%
$ 115.18 million $ 490,878
Feb 13, 2024 $ 0.407
-4.70%
$ 93.11 million $ 284,451
Feb 12, 2024 $ 0.427
+2.05%
$ 97.74 million $ 329,658
Feb 11, 2024 $ 0.419
-2.63%
$ 95.78 million $ 272,740
Feb 10, 2024 $ 0.429
-1.12%
$ 98.2 million $ 260,221
Feb 9, 2024 $ 0.434
-0.80%
$ 99.32 million $ 259,289
Feb 8, 2024 $ 0.439
-5.52%
$ 100.31 million $ 310,525
Feb 7, 2024 $ 0.463
+2.61%
$ 105.79 million $ 314,939
Feb 6, 2024 $ 0.451
-0.44%
$ 103.1 million $ 268,046
Feb 5, 2024 $ 0.453
-7.05%
$ 103.57 million $ 285,876
Feb 4, 2024 $ 0.487
-3.91%
$ 111.46 million $ 289,424
Feb 3, 2024 $ 0.507
+10.41%
$ 116.01 million $ 319,618
Feb 2, 2024 $ 0.46
+6.18%
$ 105.1 million $ 409,867
Feb 1, 2024 $ 0.434
-8.57%
$ 99.24 million $ 305,861
Jan 31, 2024 $ 0.477
+2.79%
$ 109.19 million $ 410,544
Jan 30, 2024 $ 0.462
-2.04%
$ 105.67 million $ 374,039
Jan 29, 2024 $ 0.472
-3.58%
$ 107.87 million $ 331,339
Jan 28, 2024 $ 0.489
-5.34%
$ 111.91 million $ 310,949
Jan 27, 2024 $ 0.517
-1.39%
$ 118.18 million $ 237,974
Jan 26, 2024 $ 0.523
+2.56%
$ 119.52 million $ 305,564
Jan 25, 2024 $ 0.509
-4.05%
$ 116.51 million $ 323,162
Jan 24, 2024 $ 0.528
+2.41%
$ 120.76 million $ 404,405
Jan 23, 2024 $ 0.52
-2.39%
$ 118.94 million $ 541,608
Jan 22, 2024 $ 0.533
-9.06%
$ 121.85 million $ 436,071
Jan 21, 2024 $ 0.586
-9.06%
$ 133.99 million $ 448,204
Jan 20, 2024 $ 0.644
+16.67%
$ 147.35 million $ 593,079
Jan 19, 2024 $ 0.556
-0.73%
$ 127.11 million $ 482,092
Jan 18, 2024 $ 0.56
-10.89%
$ 128.04 million $ 567,998