BRN Metaverse Historical Data

BRN Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.187
-1.20%
$ 47.53 million $ 393,187
Nov 27, 2023 $ 0.19
-10.52%
$ 48.26 million $ 650,564
Nov 26, 2023 $ 0.216
+1.06%
$ 54.85 million $ 747,303
Nov 25, 2023 $ 0.213
+62.87%
$ 54.02 million $ 1.1 million
Nov 24, 2023 $ 0.131
+42.56%
$ 33.26 million $ 735,965
Nov 23, 2023 $ 0.0912
+29.74%
$ 23.14 million $ 394,371
Nov 22, 2023 $ 0.0703
+35.52%
$ 17.85 million $ 351,611
Nov 21, 2023 $ 0.0514
-10.86%
$ 13.05 million $ 252,924
Nov 20, 2023 $ 0.0572
-4.31%
$ 14.51 million $ 232,029
Nov 19, 2023 $ 0.0599
+7.84%
$ 15.2 million $ 279,840
Nov 18, 2023 $ 0.0556
+2.74%
$ 14.1 million $ 241,486
Nov 17, 2023 $ 0.054
-5.74%
$ 13.7 million $ 239,858
Nov 16, 2023 $ 0.0572
-1.97%
$ 14.5 million $ 237,319
Nov 15, 2023 $ 0.0586
+1.33%
$ 14.87 million $ 254,787
Nov 14, 2023 $ 0.0578
+1.13%
$ 14.68 million $ 245,940
Nov 13, 2023 $ 0.0572
-1.04%
$ 14.52 million $ 226,699
Nov 12, 2023 $ 0.0579
-0.20%
$ 14.69 million $ 91,151
Nov 11, 2023 $ 0.058
+3.88%
$ 14.7 million $ 241,339
Nov 10, 2023 $ 0.0557
+0.97%
$ 14.13 million $ 239,228
Nov 9, 2023 $ 0.0552
+1.46%
$ 14 million $ 118,151
Nov 8, 2023 $ 0.0543
-1.89%
$ 13.78 million $ 260,631
Nov 7, 2023 $ 0.0554
+0.94%
$ 14.05 million $ 271,249
Nov 6, 2023 $ 0.0546
+4.42%
$ 13.85 million $ 301,728
Nov 5, 2023 $ 0.0523
-1.14%
$ 13.27 million $ 228,968
Nov 4, 2023 $ 0.0529
+0.79%
$ 13.43 million $ 193,882
Nov 3, 2023 $ 0.0529
-2.47%
$ 13.41 million $ 198,839
Nov 2, 2023 $ 0.0544
+6.91%
$ 13.79 million $ 144,554
Nov 1, 2023 $ 0.0509
+0.26%
$ 12.92 million $ 107,323
Oct 31, 2023 $ 0.0509
-2.55%
$ 12.91 million $ 108,160
Oct 30, 2023 $ 0.0522
+2.54%
$ 13.26 million $ 108,078
Oct 29, 2023 $ 0.051
+0.10%
$ 12.94 million $ 103,594
Oct 28, 2023 $ 0.051
+0.75%
$ 12.96 million $ 77,413
Oct 27, 2023 $ 0.0508
+2.01%
$ 12.88 million $ 94,973
Oct 26, 2023 $ 0.0498
-2.22%
$ 12.65 million $ 106,996
Oct 25, 2023 $ 0.0512
+2.24%
$ 12.99 million $ 159,448
Oct 24, 2023 $ 0.0503
+0.07%
$ 12.76 million $ 110,399
Oct 23, 2023 $ 0.0501
+8.33%
$ 12.72 million $ 106,639
Oct 22, 2023 $ 0.0463
+1.43%
$ 11.74 million $ 104,902
Oct 21, 2023 $ 0.0456
-0.28%
$ 11.58 million $ 101,976
Oct 20, 2023 $ 0.0457
+2.04%
$ 11.6 million $ 111,730
Oct 19, 2023 $ 0.0448
-2.29%
$ 11.37 million $ 95,119
Oct 18, 2023 $ 0.0458
-1.00%
$ 11.63 million $ 74,893
Oct 17, 2023 $ 0.0463
+0.71%
$ 11.75 million $ 100,661
Oct 16, 2023 $ 0.046
-0.55%
$ 11.68 million $ 109,144
Oct 15, 2023 $ 0.0463
-2.41%
$ 11.75 million $ 109,963
Oct 14, 2023 $ 0.0475
-0.94%
$ 12.05 million $ 100,924
Oct 13, 2023 $ 0.0479
+2.27%
$ 12.17 million $ 108,058
Oct 12, 2023 $ 0.0469
+1.60%
$ 11.89 million $ 105,363
Oct 11, 2023 $ 0.0462
-2.53%
$ 11.71 million $ 103,595
Oct 10, 2023 $ 0.0471
+0.51%
$ 11.96 million $ 112,957