Market Cap $4.23T
1.28%
Volume 24h $323.54B
9.51%
BTC % 53.54%
-0.05%
ETH % 12.58%
0.55%
Coins
33.114
+14
Exchanges
885
Last update
1 minute 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-10 2025 | $0.149001 | $0.143916 | $0.149836 | $0.144572 | $395,103 | $4,179,468 |
| Sep-09 2025 | $0.14456 | $0.14456 | $0.149804 | $0.14722 | $394,913 | $4,054,889 |
| Sep-08 2025 | $0.14692 | $0.145564 | $0.148561 | $0.146258 | $412,306 | $4,121,109 |
| Sep-07 2025 | $0.146175 | $0.146175 | $0.1502 | $0.147567 | $264,997 | $4,100,192 |
| Sep-06 2025 | $0.145757 | $0.13903 | $0.145757 | $0.13903 | $410,111 | $4,088,483 |
| Sep-05 2025 | $0.139747 | $0.139032 | $0.144507 | $0.14418 | $404,475 | $3,919,894 |
| Sep-04 2025 | $0.14289 | $0.140934 | $0.149349 | $0.144926 | $361,290 | $4,008,045 |
| Sep-03 2025 | $0.14373 | $0.14155 | $0.151499 | $0.143942 | $394,781 | $4,031,629 |
| Sep-02 2025 | $0.142638 | $0.139101 | $0.144564 | $0.144201 | $596,444 | $4,000,993 |
| Sep-01 2025 | $0.138667 | $0.138571 | $0.149839 | $0.144997 | $598,038 | $3,889,614 |
| Aug-31 2025 | $0.144056 | $0.142517 | $0.146289 | $0.142517 | $582,311 | $4,040,755 |
| Aug-30 2025 | $0.144302 | $0.141289 | $0.146617 | $0.146186 | $598,060 | $4,047,671 |
| Aug-29 2025 | $0.145522 | $0.138861 | $0.154843 | $0.154733 | $605,468 | $4,081,896 |
| Aug-28 2025 | $0.15482 | $0.152606 | $0.164755 | $0.161145 | $738,523 | $4,342,679 |
| Aug-27 2025 | $0.163403 | $0.163242 | $0.171686 | $0.169544 | $439,740 | $4,583,447 |