BRN Metaverse Historical Data

BRN Page 24
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 0.177
-1.11%
$ 70.91 million $ 916,052
Mar 22, 2023 $ 0.179
-14.85%
$ 71.71 million $ 448,506
Mar 21, 2023 $ 0.211
+6.80%
$ 84.19 million $ 193,247
Mar 20, 2023 $ 0.198
-0.54%
$ 78.93 million $ 159,196
Mar 19, 2023 $ 0.201
+5.08%
$ 80.14 million $ 186,264
Mar 18, 2023 $ 0.191
-0.03%
$ 76.27 million $ 181,808
Mar 17, 2023 $ 0.191
+5.35%
$ 76.4 million $ 576,066
Mar 16, 2023 $ 0.181
+3.72%
$ 72.44 million $ 749,539
Mar 15, 2023 $ 0.175
-0.04%
$ 69.91 million $ 747,232
Mar 14, 2023 $ 0.175
-0.24%
$ 69.9 million $ 464,437
Mar 13, 2023 $ 0.175
+0.96%
$ 70.09 million $ 779,061
Mar 12, 2023 $ 0.173
-1.31%
$ 68.98 million $ 773,332
Mar 11, 2023 $ 0.175
+0.25%
$ 69.85 million $ 392,403
Mar 10, 2023 $ 0.175
-2.22%
$ 69.91 million $ 403,970
Mar 9, 2023 $ 0.178
-0.01%
$ 71.28 million $ 616,940
Mar 8, 2023 $ 0.178
-3.10%
$ 71.2 million $ 766,690
Mar 7, 2023 $ 0.184
-20.80%
$ 73.49 million $ 527,593
Mar 6, 2023 $ 0.232
+28.57%
$ 92.71 million $ 178,237
Mar 5, 2023 $ 0.186
+3.67%
$ 74.35 million $ 378,387
Mar 4, 2023 $ 0.18
-1.19%
$ 72 million $ 209,254
Mar 3, 2023 $ 0.183
-16.32%
$ 72.97 million $ 289,881
Mar 2, 2023 $ 0.218
+25.97%
$ 87.26 million $ 196,844
Mar 1, 2023 $ 0.173
-4.90%
$ 69.07 million $ 293,304
Feb 28, 2023 $ 0.182
+12.31%
$ 72.57 million $ 962,796
Feb 27, 2023 $ 0.161
+0.07%
$ 64.39 million $ 301,953
Feb 26, 2023 $ 0.161
+0.20%
$ 64.36 million $ 657,136
Feb 25, 2023 $ 0.161
-0.76%
$ 64.22 million $ 656,511
Feb 24, 2023 $ 0.162
+3.52%
$ 64.7 million $ 651,685
Feb 23, 2023 $ 0.156
-2.42%
$ 62.27 million $ 294,300
Feb 22, 2023 $ 0.16
+0.40%
$ 63.82 million $ 401,625
Feb 21, 2023 $ 0.159
+2.32%
$ 63.61 million $ 375,201
Feb 20, 2023 $ 0.156
-3.19%
$ 62.13 million $ 83,374
Feb 19, 2023 $ 0.16
-0.37%
$ 64.1 million $ 98,006
Feb 18, 2023 $ 0.161
+2.76%
$ 64.42 million $ 66,194
Feb 17, 2023 $ 0.157
+2.82%
$ 62.62 million $ 147,263
Feb 16, 2023 $ 0.153
+0.30%
$ 61.15 million $ 110,201
Feb 15, 2023 $ 0.153
-0.57%
$ 60.99 million $ 115,214
Feb 14, 2023 $ 0.154
-0.30%
$ 61.34 million $ 173,338
Feb 13, 2023 $ 0.154
+0.24%
$ 61.5 million $ 348,440
Feb 12, 2023 $ 0.154
+0.28%
$ 61.37 million $ 336,661
Feb 11, 2023 $ 0.153
-2.25%
$ 61.19 million $ 324,410
Feb 10, 2023 $ 0.157
-4.62%
$ 62.67 million $ 252,593
Feb 9, 2023 $ 0.162
-2.16%
$ 64.81 million $ 644,300
Feb 8, 2023 $ 0.165
-0.86%
$ 65.77 million $ 626,991
Feb 7, 2023 $ 0.165
+0.02%
$ 65.78 million $ 668,439
Feb 6, 2023 $ 0.165
+0.74%
$ 65.77 million $ 665,823
Feb 5, 2023 $ 0.164
-1.83%
$ 65.35 million $ 685,228
Feb 4, 2023 $ 0.167
+0.48%
$ 66.57 million $ 677,910
Feb 3, 2023 $ 0.166
-0.35%
$ 66.28 million $ 396,200
Feb 2, 2023 $ 0.167
+0.52%
$ 66.55 million $ 710,475