BRN Metaverse Historical Data

BRN Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.0804
+0.20%
$ 32.14 million $ 294,134
Jun 30, 2023 $ 0.0803
+0.60%
$ 32.08 million $ 294,939
Jun 29, 2023 $ 0.0801
-0.21%
$ 32 million $ 293,869
Jun 28, 2023 $ 0.0805
+1.16%
$ 32.14 million $ 295,069
Jun 27, 2023 $ 0.0784
-1.82%
$ 31.33 million $ 718,337
Jun 26, 2023 $ 0.0798
+0.10%
$ 31.87 million $ 300,745
Jun 25, 2023 $ 0.0797
-0.96%
$ 31.84 million $ 489,782
Jun 24, 2023 $ 0.0803
-0.65%
$ 32.09 million $ 120,745
Jun 23, 2023 $ 0.0805
+0.27%
$ 32.17 million $ 122,350
Jun 22, 2023 $ 0.0804
-2.61%
$ 32.12 million $ 159,994
Jun 21, 2023 $ 0.0828
+2.80%
$ 33.06 million $ 246,361
Jun 20, 2023 $ 0.0811
+1.06%
$ 32.39 million $ 243,896
Jun 19, 2023 $ 0.0804
-2.29%
$ 32.11 million $ 432,605
Jun 18, 2023 $ 0.0823
+0.65%
$ 32.86 million $ 254,071
Jun 17, 2023 $ 0.0817
+1.06%
$ 32.65 million $ 75,456
Jun 16, 2023 $ 0.0809
-0.44%
$ 32.33 million $ 154,115
Jun 15, 2023 $ 0.0813
+0.28%
$ 32.48 million $ 298,643
Jun 14, 2023 $ 0.0811
-0.68%
$ 32.39 million $ 699,241
Jun 13, 2023 $ 0.0814
+1.73%
$ 32.51 million $ 189,961
Jun 12, 2023 $ 0.08
-3.64%
$ 31.98 million $ 168,027
Jun 11, 2023 $ 0.083
+1.98%
$ 33.15 million $ 202,651
Jun 10, 2023 $ 0.081
-13.67%
$ 32.36 million $ 156,123
Jun 9, 2023 $ 0.0939
-4.87%
$ 37.51 million $ 247,023
Jun 8, 2023 $ 0.0981
-2.85%
$ 39.2 million $ 234,581
Jun 7, 2023 $ 0.101
-1.89%
$ 40.33 million $ 187,305
Jun 6, 2023 $ 0.103
+0.97%
$ 41.12 million $ 201,597
Jun 5, 2023 $ 0.102
-1.98%
$ 40.73 million $ 225,548
Jun 4, 2023 $ 0.104
+0.05%
$ 41.44 million $ 205,259
Jun 3, 2023 $ 0.104
-2.65%
$ 41.43 million $ 215,155
Jun 2, 2023 $ 0.107
+3.90%
$ 42.59 million $ 215,586
Jun 1, 2023 $ 0.102
+0.91%
$ 40.86 million $ 167,455
May 31, 2023 $ 0.101
-0.20%
$ 40.44 million $ 394,286
May 30, 2023 $ 0.101
-2.50%
$ 40.48 million $ 424,932
May 29, 2023 $ 0.104
-2.82%
$ 41.47 million $ 399,615
May 28, 2023 $ 0.107
-3.31%
$ 42.76 million $ 447,989
May 27, 2023 $ 0.111
+1.97%
$ 44.23 million $ 493,800
May 26, 2023 $ 0.108
+0.49%
$ 43.22 million $ 496,867
May 25, 2023 $ 0.108
-2.04%
$ 43.01 million $ 398,294
May 24, 2023 $ 0.11
-1.47%
$ 43.87 million $ 517,228
May 23, 2023 $ 0.112
-0.31%
$ 44.62 million $ 508,497
May 22, 2023 $ 0.112
-3.46%
$ 44.79 million $ 398,181
May 21, 2023 $ 0.116
+1.51%
$ 46.41 million $ 405,202
May 20, 2023 $ 0.114
+1.80%
$ 45.74 million $ 349,042
May 19, 2023 $ 0.113
-25.34%
$ 44.95 million $ 291,407
May 18, 2023 $ 0.151
+0.22%
$ 60.38 million $ 260,271
May 17, 2023 $ 0.151
-0.31%
$ 60.25 million $ 295,017
May 16, 2023 $ 0.151
+4.36%
$ 60.37 million $ 293,988
May 15, 2023 $ 0.144
-2.64%
$ 57.68 million $ 294,964
May 14, 2023 $ 0.15
+0.89%
$ 59.74 million $ 303,183
May 13, 2023 $ 0.149
+3.06%
$ 59.48 million $ 304,835