Market Cap $2.52T
-2.99%
Volume 24h $176.33B
-21.3%
BTC % 55.21%
0.77%
ETH % 12.02%
-3.57%
Coins
29.362
+19
Exchanges
885
Last update
16 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-30 2024 | $0.117548 | $0.117449 | $0.120845 | $0.118858 | $348,774 | $3,071,070 |
| Oct-29 2024 | $0.11914 | $0.117395 | $0.121027 | $0.118711 | $271,757 | $3,088,819 |
| Oct-28 2024 | $0.118711 | $0.115314 | $0.119527 | $0.11752 | $321,012 | $3,077,703 |
| Oct-27 2024 | $0.117733 | $0.117115 | $0.121428 | $0.117115 | $381,920 | $3,052,335 |
| Oct-26 2024 | $0.117068 | $0.117068 | $0.121227 | $0.121044 | $404,670 | $3,035,111 |
| Oct-25 2024 | $0.121751 | $0.121557 | $0.127054 | $0.124978 | $298,678 | $3,156,514 |
| Oct-24 2024 | $0.124198 | $0.123643 | $0.1261 | $0.125603 | $409,025 | $3,219,956 |
| Oct-23 2024 | $0.12535 | $0.125097 | $0.127784 | $0.126801 | $364,975 | $3,249,813 |
| Oct-22 2024 | $0.126195 | $0.12531 | $0.132636 | $0.13231 | $227,432 | $3,271,735 |
| Oct-21 2024 | $0.131755 | $0.131699 | $0.14282 | $0.14282 | $186,386 | $3,415,883 |
| Oct-20 2024 | $0.139747 | $0.134538 | $0.139747 | $0.139223 | $259,459 | $3,623,088 |
| Oct-19 2024 | $0.140315 | $0.137863 | $0.147728 | $0.141114 | $270,106 | $3,637,800 |
| Oct-18 2024 | $0.142312 | $0.136274 | $0.143906 | $0.13873 | $287,301 | $3,689,566 |
| Oct-17 2024 | $0.138666 | $0.137366 | $0.15183 | $0.149202 | $338,088 | $3,595,060 |
| Oct-16 2024 | $0.149742 | $0.145439 | $0.154551 | $0.149297 | $334,739 | $3,882,208 |