BRN Metaverse Historical Data

BRN Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.107
-1.10%
$ 24.39 million $ 285,322
May 30, 2025 $ 0.108
-5.69%
$ 24.66 million $ 348,634
May 29, 2025 $ 0.114
-5.30%
$ 26.16 million $ 315,818
May 28, 2025 $ 0.121
-0.49%
$ 27.62 million $ 339,607
May 27, 2025 $ 0.121
-3.01%
$ 27.74 million $ 378,865
May 26, 2025 $ 0.125
+1.27%
$ 28.61 million $ 358,330
May 25, 2025 $ 0.124
+1.68%
$ 28.35 million $ 375,572
May 24, 2025 $ 0.122
-3.24%
$ 27.92 million $ 374,060
May 23, 2025 $ 0.126
-2.92%
$ 28.82 million $ 366,086
May 22, 2025 $ 0.13
+3.96%
$ 29.66 million $ 319,815
May 21, 2025 $ 0.125
+2.87%
$ 28.51 million $ 307,209
May 20, 2025 $ 0.121
+1.41%
$ 27.72 million $ 311,581
May 19, 2025 $ 0.12
-1.65%
$ 27.33 million $ 304,632
May 18, 2025 $ 0.122
+3.60%
$ 27.8 million $ 316,160
May 17, 2025 $ 0.117
-6.85%
$ 26.83 million $ 312,835
May 16, 2025 $ 0.126
-0.69%
$ 28.81 million $ 293,137
May 15, 2025 $ 0.127
-7.34%
$ 29.01 million $ 323,581
May 14, 2025 $ 0.137
-6.26%
$ 31.28 million $ 323,997
May 13, 2025 $ 0.146
+6.86%
$ 33.31 million $ 324,892
May 12, 2025 $ 0.136
+3.58%
$ 31.17 million $ 305,695
May 11, 2025 $ 0.132
-7.27%
$ 30.1 million $ 336,131
May 10, 2025 $ 0.142
+31.22%
$ 32.47 million $ 281,628
May 9, 2025 $ 0.108
+3.50%
$ 24.75 million $ 306,046
May 8, 2025 $ 0.105
+16.13%
$ 23.92 million $ 308,377
May 7, 2025 $ 0.0901
-0.18%
$ 20.61 million $ 304,129
May 6, 2025 $ 0.0904
+0.58%
$ 20.67 million $ 167,199
May 5, 2025 $ 0.0898
-0.82%
$ 20.54 million $ 301,273
May 4, 2025 $ 0.0906
-1.58%
$ 20.72 million $ 229,912
May 3, 2025 $ 0.0921
-3.10%
$ 21.07 million $ 274,250
May 2, 2025 $ 0.0951
+3.15%
$ 21.75 million $ 290,463
May 1, 2025 $ 0.0922
+3.54%
$ 21.08 million $ 270,311
Apr 30, 2025 $ 0.0891
-2.02%
$ 20.37 million $ 288,498
Apr 29, 2025 $ 0.0889
+2.71%
$ 20.33 million $ 234,700
Apr 28, 2025 $ 0.0866
+0.27%
$ 19.81 million $ 284,865
Apr 27, 2025 $ 0.0864
+0.45%
$ 19.75 million $ 308,091
Apr 26, 2025 $ 0.086
+1.59%
$ 19.66 million $ 290,784
Apr 25, 2025 $ 0.0851
+1.37%
$ 19.46 million $ 320,022
Apr 24, 2025 $ 0.0839
-1.95%
$ 19.19 million $ 173,791
Apr 23, 2025 $ 0.0856
+2.02%
$ 19.57 million $ 298,758
Apr 22, 2025 $ 0.0839
-1.89%
$ 19.18 million $ 324,848
Apr 21, 2025 $ 0.0854
+3.92%
$ 19.53 million $ 337,294
Apr 20, 2025 $ 0.0821
+1.19%
$ 18.78 million $ 296,148
Apr 19, 2025 $ 0.0812
+2.25%
$ 18.57 million $ 359,693
Apr 18, 2025 $ 0.0794
-0.50%
$ 18.15 million $ 347,999
Apr 17, 2025 $ 0.0797
+2.59%
$ 18.23 million $ 347,387
Apr 16, 2025 $ 0.0771
+2.19%
$ 17.63 million $ 269,717
Apr 15, 2025 $ 0.0755
-3.52%
$ 17.27 million $ 284,146
Apr 14, 2025 $ 0.0783
-1.64%
$ 17.9 million $ 432,207
Apr 13, 2025 $ 0.0796
-1.86%
$ 18.2 million $ 408,560
Apr 12, 2025 $ 0.0811
+2.61%
$ 18.54 million $ 416,882