BRN Metaverse Historical Data

BRN Page 5
Download
Date Close Price change Market cap Trading volume
Oct 28, 2025 $ 0.127
-5.69%
$ 29.15 million $ 103,523
Oct 27, 2025 $ 0.135
-0.03%
$ 30.92 million $ 22,242
Oct 26, 2025 $ 0.135
+3.16%
$ 30.93 million $ 22,465
Oct 25, 2025 $ 0.131
+0.91%
$ 29.98 million $ 21,298
Oct 24, 2025 $ 0.13
-0.94%
$ 29.71 million $ 104,304
Oct 23, 2025 $ 0.132
+3.11%
$ 30 million $ 103,573
Oct 22, 2025 $ 0.13
-4.92%
$ 29.26 million $ 107,626
Oct 21, 2025 $ 0.138
-1.62%
$ 31.03 million $ 109,005
Oct 20, 2025 $ 0.141
-4.53%
$ 32.19 million $ 134,072
Oct 19, 2025 $ 0.151
+15.33%
$ 33.85 million $ 112,519
Oct 18, 2025 $ 0.131
+7.47%
$ 29.91 million $ 145,049
Oct 17, 2025 $ 0.121
-4.87%
$ 27.94 million $ 105,448
Oct 16, 2025 $ 0.129
-4.66%
$ 29.19 million $ 97,001
Oct 15, 2025 $ 0.136
+0.99%
$ 31.1 million $ 102,060
Oct 14, 2025 $ 0.135
-6.96%
$ 30.79 million $ 86,466
Oct 13, 2025 $ 0.145
+2.03%
$ 33.09 million $ 108,575
Oct 12, 2025 $ 0.142
+3.68%
$ 32.43 million $ 152,905
Oct 11, 2025 $ 0.137
+12.47%
$ 31.26 million $ 82,740
Oct 10, 2025 $ 0.122
-13.93%
$ 28.05 million $ 120,282
Oct 9, 2025 $ 0.141
+1.38%
$ 32.4 million $ 145,306
Oct 8, 2025 $ 0.139
-1.48%
$ 31.89 million $ 82,079
Oct 7, 2025 $ 0.141
-1.96%
$ 32.35 million $ 82,583
Oct 6, 2025 $ 0.144
+2.81%
$ 32.99 million $ 85,830
Oct 5, 2025 $ 0.14
-1.31%
$ 32.09 million $ 81,097
Oct 4, 2025 $ 0.142
-2.23%
$ 32.52 million $ 80,408
Oct 3, 2025 $ 0.147
-0.20%
$ 33.26 million $ 93,489
Oct 2, 2025 $ 0.147
+5.51%
$ 33.6 million $ 107,711
Oct 1, 2025 $ 0.137
-0.25%
$ 31.84 million $ 58,009
Sep 30, 2025 $ 0.137
+1.24%
$ 31.19 million $ 86,620
Sep 29, 2025 $ 0.136
+5.58%
$ 31.01 million $ 82,799
Sep 28, 2025 $ 0.128
+1.97%
$ 29.37 million $ 84,621
Sep 27, 2025 $ 0.126
-0.68%
$ 28.73 million $ 80,241
Sep 26, 2025 $ 0.127
+4.45%
$ 28.92 million $ 88,293
Sep 25, 2025 $ 0.121
-10.64%
$ 27.83 million $ 85,896
Sep 24, 2025 $ 0.137
-2.54%
$ 30.99 million $ 121,084
Sep 23, 2025 $ 0.14
-1.84%
$ 32.05 million $ 130,008
Sep 22, 2025 $ 0.143
-5.82%
$ 32.65 million $ 134,523
Sep 21, 2025 $ 0.152
+0.30%
$ 34.71 million $ 130,098
Sep 20, 2025 $ 0.152
-2.28%
$ 34.63 million $ 133,400
Sep 19, 2025 $ 0.155
-4.39%
$ 35.47 million $ 133,788
Sep 18, 2025 $ 0.162
+2.52%
$ 37.08 million $ 140,371
Sep 17, 2025 $ 0.159
+0.40%
$ 36.13 million $ 134,430
Sep 16, 2025 $ 0.158
-1.14%
$ 36.18 million $ 138,755
Sep 15, 2025 $ 0.163
-3.07%
$ 37.07 million $ 132,158
Sep 14, 2025 $ 0.169
+7.99%
$ 38.49 million $ 134,816
Sep 13, 2025 $ 0.156
+0.84%
$ 35.79 million $ 131,993
Sep 12, 2025 $ 0.155
+2.96%
$ 35.49 million $ 136,153
Sep 11, 2025 $ 0.151
+1.09%
$ 34.49 million $ 237,237
Sep 10, 2025 $ 0.148
+2.54%
$ 33.87 million $ 300,526
Sep 9, 2025 $ 0.144
-1.12%
$ 33.03 million $ 302,078