BRN Metaverse Historical Data

BRN Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.629
-3.54%
$ 143.87 million $ 772,095
Jan 16, 2024 $ 0.65
+27.59%
$ 148.63 million $ 1.28 million
Jan 15, 2024 $ 0.51
+3.00%
$ 116.53 million $ 742,238
Jan 14, 2024 $ 0.495
-1.98%
$ 113.14 million $ 516,178
Jan 13, 2024 $ 0.505
+5.13%
$ 115.43 million $ 788,537
Jan 12, 2024 $ 0.48
-3.47%
$ 109.79 million $ 1.13 million
Jan 11, 2024 $ 0.496
+9.66%
$ 113.34 million $ 471,255
Jan 10, 2024 $ 0.452
+0.38%
$ 103.36 million $ 482,980
Jan 9, 2024 $ 0.45
-3.89%
$ 102.97 million $ 531,791
Jan 8, 2024 $ 0.465
-3.91%
$ 106.32 million $ 607,554
Jan 7, 2024 $ 0.486
+4.19%
$ 111.24 million $ 765,776
Jan 6, 2024 $ 0.468
-0.69%
$ 106.92 million $ 596,423
Jan 5, 2024 $ 0.468
-7.59%
$ 107.12 million $ 790,145
Jan 4, 2024 $ 0.507
+32.28%
$ 116.02 million $ 1.26 million
Jan 3, 2024 $ 0.386
+19.02%
$ 88.24 million $ 813,595
Jan 2, 2024 $ 0.324
+4.41%
$ 74.14 million $ 451,545
Jan 1, 2024 $ 0.31
+27.98%
$ 70.89 million $ 494,455
Dec 31, 2023 $ 0.242
-4.11%
$ 55.41 million $ 513,128
Dec 30, 2023 $ 0.253
+22.47%
$ 57.77 million $ 709,372
Dec 29, 2023 $ 0.206
-4.17%
$ 47.16 million $ 369,167
Dec 28, 2023 $ 0.216
+6.50%
$ 49.45 million $ 520,465
Dec 27, 2023 $ 0.203
+3.66%
$ 46.42 million $ 363,344
Dec 26, 2023 $ 0.196
-8.38%
$ 44.75 million $ 325,876
Dec 25, 2023 $ 0.214
+13.13%
$ 49.05 million $ 402,812
Dec 24, 2023 $ 0.19
-5.87%
$ 43.36 million $ 368,152
Dec 23, 2023 $ 0.202
+9.33%
$ 46.13 million $ 539,189
Dec 22, 2023 $ 0.185
-3.86%
$ 42.2 million $ 357,713
Dec 21, 2023 $ 0.192
-20.88%
$ 43.89 million $ 512,092
Dec 20, 2023 $ 0.243
+6.79%
$ 55.6 million $ 542,296
Dec 19, 2023 $ 0.227
+5.66%
$ 52 million $ 434,659
Dec 18, 2023 $ 0.215
+2.37%
$ 49.27 million $ 704,986
Dec 17, 2023 $ 0.21
-3.71%
$ 48.13 million $ 573,383
Dec 16, 2023 $ 0.22
+5.48%
$ 50.43 million $ 915,847
Dec 15, 2023 $ 0.211
+7.13%
$ 48.15 million $ 530,733
Dec 14, 2023 $ 0.197
+7.73%
$ 44.95 million $ 409,655
Dec 13, 2023 $ 0.182
+12.87%
$ 41.73 million $ 510,261
Dec 12, 2023 $ 0.159
-6.09%
$ 36.38 million $ 296,894
Dec 11, 2023 $ 0.169
-6.58%
$ 38.71 million $ 292,466
Dec 10, 2023 $ 0.181
+9.10%
$ 41.36 million $ 422,979
Dec 9, 2023 $ 0.166
-6.07%
$ 37.93 million $ 331,189
Dec 8, 2023 $ 0.178
-3.88%
$ 40.65 million $ 478,015
Dec 7, 2023 $ 0.185
+8.98%
$ 46.92 million $ 759,805
Dec 6, 2023 $ 0.17
-2.30%
$ 43.05 million $ 333,754
Dec 5, 2023 $ 0.174
+18.41%
$ 44.15 million $ 452,362
Dec 4, 2023 $ 0.146
-3.26%
$ 37.13 million $ 371,705
Dec 3, 2023 $ 0.15
-15.18%
$ 38.12 million $ 345,440
Dec 2, 2023 $ 0.179
-4.21%
$ 45.41 million $ 409,228
Dec 1, 2023 $ 0.185
-0.12%
$ 47.06 million $ 391,125
Nov 30, 2023 $ 0.186
+1.65%
$ 47.16 million $ 460,381
Nov 29, 2023 $ 0.181
-3.22%
$ 45.98 million $ 395,608