Market Cap $2.47T
0.31%
Volume 24h $95.48B
-23.36%
BTC % 52.75%
0.01%
ETH % 13%
-0.53%
Coins
28.922
+11
Exchanges
885
Last update
2 Minutes ago
BRN Metaverse (BRN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.160003 | $0.159596 | $0.179921 | $0.170542 | $330,834 | $4,142,784 |
| Sep-27 2024 | $0.168953 | $0.149629 | $0.168953 | $0.151821 | $427,523 | $4,374,523 |
| Sep-26 2024 | $0.152224 | $0.143224 | $0.154252 | $0.14787 | $425,090 | $3,941,390 |
| Sep-25 2024 | $0.146714 | $0.146028 | $0.152696 | $0.148918 | $395,757 | $3,798,727 |
| Sep-24 2024 | $0.149576 | $0.143508 | $0.152821 | $0.144151 | $395,359 | $3,872,825 |
| Sep-23 2024 | $0.144624 | $0.143827 | $0.146165 | $0.145729 | $326,754 | $3,744,598 |
| Sep-22 2024 | $0.146474 | $0.145749 | $0.148495 | $0.147086 | $216,197 | $3,792,509 |
| Sep-21 2024 | $0.147377 | $0.14435 | $0.150323 | $0.14435 | $290,536 | $3,815,887 |
| Sep-20 2024 | $0.14602 | $0.144442 | $0.159579 | $0.149502 | $273,975 | $3,780,742 |
| Sep-19 2024 | $0.149041 | $0.145679 | $0.158091 | $0.145948 | $401,703 | $3,858,959 |
| Sep-18 2024 | $0.145907 | $0.134125 | $0.145907 | $0.134477 | $330,777 | $3,777,830 |
| Sep-17 2024 | $0.134161 | $0.131682 | $0.135583 | $0.133595 | $321,464 | $3,473,700 |
| Sep-16 2024 | $0.135062 | $0.133153 | $0.137065 | $0.136356 | $298,738 | $3,497,035 |
| Sep-15 2024 | $0.137126 | $0.137126 | $0.147156 | $0.143103 | $306,807 | $3,550,468 |
| Sep-14 2024 | $0.142725 | $0.141001 | $0.147528 | $0.142814 | $349,339 | $3,695,428 |