BRN Metaverse Historical Data

BRN Page 6
Download
Date Close Price change Market cap Trading volume
Sep 8, 2025 $ 0.146
+0.29%
$ 33.41 million $ 287,240
Sep 7, 2025 $ 0.146
-1.08%
$ 33.32 million $ 159,611
Sep 6, 2025 $ 0.147
+5.83%
$ 33.68 million $ 297,458
Sep 5, 2025 $ 0.139
-3.38%
$ 31.85 million $ 300,480
Sep 4, 2025 $ 0.143
-2.92%
$ 32.98 million $ 261,203
Sep 3, 2025 $ 0.15
+3.37%
$ 33.71 million $ 303,383
Sep 2, 2025 $ 0.145
-0.10%
$ 33.13 million $ 494,533
Sep 1, 2025 $ 0.145
-1.55%
$ 33.16 million $ 496,352
Aug 31, 2025 $ 0.144
-1.46%
$ 33.68 million $ 491,366
Aug 30, 2025 $ 0.145
-2.59%
$ 33.46 million $ 498,583
Aug 29, 2025 $ 0.149
-3.63%
$ 33.97 million $ 501,338
Aug 28, 2025 $ 0.154
-4.23%
$ 35.27 million $ 678,417
Aug 27, 2025 $ 0.164
-4.63%
$ 36.81 million $ 348,190
Aug 26, 2025 $ 0.173
+4.64%
$ 39.24 million $ 808,930
Aug 25, 2025 $ 0.164
-7.83%
$ 37.81 million $ 814,180
Aug 24, 2025 $ 0.174
-4.06%
$ 40.58 million $ 863,501
Aug 23, 2025 $ 0.183
-4.36%
$ 41.48 million $ 876,144
Aug 22, 2025 $ 0.186
+15.81%
$ 43.91 million $ 883,474
Aug 21, 2025 $ 0.162
-4.20%
$ 36.83 million $ 719,763
Aug 20, 2025 $ 0.17
+5.04%
$ 38.64 million $ 750,927
Aug 19, 2025 $ 0.167
-11.98%
$ 36.94 million $ 935,397
Aug 18, 2025 $ 0.189
-12.80%
$ 43.27 million $ 853,746
Aug 17, 2025 $ 0.217
+25.04%
$ 49.55 million $ 910,112
Aug 16, 2025 $ 0.173
+0.78%
$ 39.62 million $ 854,288
Aug 15, 2025 $ 0.172
-5.69%
$ 39.31 million $ 943,253
Aug 14, 2025 $ 0.181
-9.53%
$ 41.47 million $ 844,579
Aug 13, 2025 $ 0.201
+12.03%
$ 45.96 million $ 800,435
Aug 12, 2025 $ 0.179
+23.18%
$ 41.03 million $ 854,520
Aug 11, 2025 $ 0.146
+1.54%
$ 33.31 million $ 858,526
Aug 10, 2025 $ 0.143
-7.74%
$ 32.8 million $ 818,281
Aug 9, 2025 $ 0.155
-5.38%
$ 35.58 million $ 1.07 million
Aug 8, 2025 $ 0.165
+5.79%
$ 37.77 million $ 1 million
Aug 7, 2025 $ 0.156
+16.24%
$ 35.61 million $ 866,830
Aug 6, 2025 $ 0.134
+11.38%
$ 30.64 million $ 617,513
Aug 5, 2025 $ 0.12
-0.45%
$ 27.51 million $ 589,342
Aug 4, 2025 $ 0.121
+6.22%
$ 27.63 million $ 746,702
Aug 3, 2025 $ 0.113
-90.89%
$ 26.03 million $ 696,074
Aug 2, 2025 $ 0.814
+654.74%
$ 188.36 million $ 12,846
Aug 1, 2025 $ 0.108
-10.91%
$ 24.66 million $ 852,051
Jul 31, 2025 $ 0.121
-1.45%
$ 27.61 million $ 788,787
Jul 30, 2025 $ 0.122
-1.44%
$ 28.01 million $ 815,173
Jul 29, 2025 $ 0.124
-5.78%
$ 28.41 million $ 600,186
Jul 28, 2025 $ 0.132
-9.69%
$ 30.14 million $ 685,816
Jul 27, 2025 $ 0.146
-0.33%
$ 33.38 million $ 761,956
Jul 26, 2025 $ 0.146
-1.27%
$ 33.49 million $ 388,482
Jul 25, 2025 $ 0.148
+1.60%
$ 33.9 million $ 429,515
Jul 24, 2025 $ 0.146
-1.53%
$ 33.35 million $ 424,632
Jul 23, 2025 $ 0.148
-7.52%
$ 33.88 million $ 886,259
Jul 22, 2025 $ 0.16
-4.66%
$ 36.63 million $ 1.01 million
Jul 21, 2025 $ 0.168
+3.39%
$ 38.42 million $ 937,622