BRN Metaverse Historical Data

BRN Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20, 2025 $ 0.163
-0.21%
$ 37.34 million $ 925,239
Jul 19, 2025 $ 0.164
-4.06%
$ 37.47 million $ 623,532
Jul 18, 2025 $ 0.171
-3.32%
$ 39.05 million $ 773,376
Jul 17, 2025 $ 0.177
-9.07%
$ 40.39 million $ 1.11 million
Jul 16, 2025 $ 0.194
+12.79%
$ 44.41 million $ 1.02 million
Jul 15, 2025 $ 0.172
+8.36%
$ 39.38 million $ 902,797
Jul 14, 2025 $ 0.159
+4.93%
$ 36.34 million $ 771,058
Jul 13, 2025 $ 0.151
-3.51%
$ 34.63 million $ 1.41 million
Jul 12, 2025 $ 0.157
+4.79%
$ 35.89 million $ 2.39 million
Jul 11, 2025 $ 0.15
+33.62%
$ 34.25 million $ 1.86 million
Jul 10, 2025 $ 0.114
+11.22%
$ 26.01 million $ 2.25 million
Jul 9, 2025 $ 0.102
+2.11%
$ 23.36 million $ 981,870
Jul 8, 2025 $ 0.1
+1.06%
$ 22.87 million $ 348,617
Jul 7, 2025 $ 0.099
-0.96%
$ 22.63 million $ 305,900
Jul 6, 2025 $ 0.0999
+0.69%
$ 22.85 million $ 381,178
Jul 5, 2025 $ 0.0992
-1.92%
$ 22.7 million $ 1.07 million
Jul 4, 2025 $ 0.101
-0.20%
$ 23.17 million $ 919,233
Jul 3, 2025 $ 0.102
+1.11%
$ 23.23 million $ 340,432
Jul 2, 2025 $ 0.1
+1.75%
$ 22.97 million $ 334,308
Jul 1, 2025 $ 0.0987
+0.83%
$ 22.57 million $ 342,264
Jun 30, 2025 $ 0.0979
-4.82%
$ 22.38 million $ 392,462
Jun 29, 2025 $ 0.103
+1.09%
$ 23.51 million $ 350,971
Jun 28, 2025 $ 0.102
+4.48%
$ 23.25 million $ 294,389
Jun 27, 2025 $ 0.0973
-4.84%
$ 22.25 million $ 311,369
Jun 26, 2025 $ 0.102
+3.83%
$ 23.38 million $ 318,988
Jun 25, 2025 $ 0.0984
-1.80%
$ 22.51 million $ 334,508
Jun 24, 2025 $ 0.1
+2.58%
$ 22.91 million $ 329,330
Jun 23, 2025 $ 0.0977
+2.62%
$ 22.33 million $ 453,997
Jun 22, 2025 $ 0.0951
-1.27%
$ 21.76 million $ 318,776
Jun 21, 2025 $ 0.0964
+0.18%
$ 22.04 million $ 367,276
Jun 20, 2025 $ 0.0962
-3.03%
$ 22 million $ 387,641
Jun 19, 2025 $ 0.0992
-1.63%
$ 22.7 million $ 397,670
Jun 18, 2025 $ 0.101
+0.05%
$ 23.07 million $ 394,325
Jun 17, 2025 $ 0.101
-9.65%
$ 23.08 million $ 571,692
Jun 16, 2025 $ 0.112
+7.05%
$ 25.55 million $ 662,733
Jun 15, 2025 $ 0.104
-5.49%
$ 23.87 million $ 484,428
Jun 14, 2025 $ 0.11
+3.25%
$ 25.26 million $ 1.23 million
Jun 13, 2025 $ 0.107
-11.92%
$ 24.49 million $ 554,648
Jun 12, 2025 $ 0.122
+3.67%
$ 27.81 million $ 617,959
Jun 11, 2025 $ 0.117
-2.42%
$ 26.85 million $ 547,575
Jun 10, 2025 $ 0.12
+6.18%
$ 27.51 million $ 1.16 million
Jun 9, 2025 $ 0.113
+7.87%
$ 25.88 million $ 1.12 million
Jun 8, 2025 $ 0.105
+0.98%
$ 24 million $ 449,865
Jun 7, 2025 $ 0.104
+5.13%
$ 23.76 million $ 418,021
Jun 6, 2025 $ 0.0988
-3.73%
$ 22.6 million $ 376,151
Jun 5, 2025 $ 0.103
-4.88%
$ 23.51 million $ 343,938
Jun 4, 2025 $ 0.108
-0.48%
$ 24.75 million $ 342,721
Jun 3, 2025 $ 0.109
+1.87%
$ 24.85 million $ 602,813
Jun 2, 2025 $ 0.106
-0.19%
$ 24.36 million $ 547,628
Jun 1, 2025 $ 0.107
+0.08%
$ 24.4 million $ 294,197