Market Cap $3.58T
-2.33%
Volume 24h $268.77B
-4.66%
BTC % 59.51%
0.33%
ETH % 9.26%
0.75%
Coins
32.114
+24
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 |
|---|---|---|---|---|---|---|
| Jun-11 2025 | $0.115245 | $0.115245 | $0.135516 | $0.120668 | $542,578 | $3,221,352 |
| Jun-10 2025 | $0.119603 | $0.11019 | $0.130997 | $0.113404 | $1,169,168 | $3,343,161 |
| Jun-09 2025 | $0.114674 | $0.102865 | $0.117977 | $0.104717 | $1,141,274 | $3,205,373 |
| Jun-08 2025 | $0.105553 | $0.103473 | $0.107869 | $0.104065 | $438,103 | $2,950,433 |
| Jun-07 2025 | $0.09866 | $0.098637 | $0.09879 | $0.098637 | $402,036 | $2,757,754 |
| Jun-06 2025 | $0.098995 | $0.098645 | $0.10151 | $0.101385 | $368,810 | $2,767,136 |
| Jun-05 2025 | $0.102661 | $0.102661 | $0.108303 | $0.108166 | $350,647 | $2,869,603 |
| Jun-04 2025 | $0.109441 | $0.108505 | $0.111536 | $0.108814 | $340,516 | $3,059,125 |
| Jun-03 2025 | $0.108541 | $0.105866 | $0.111265 | $0.106322 | $604,492 | $3,033,956 |
| Jun-02 2025 | $0.107341 | $0.104909 | $0.110134 | $0.107246 | $548,198 | $3,000,415 |
| Jun-01 2025 | $0.106294 | $0.104043 | $0.10711 | $0.10711 | $292,593 | $2,971,148 |
| May-31 2025 | $0.1061 | $0.106033 | $0.108512 | $0.108215 | $280,130 | $2,965,724 |
| May-30 2025 | $0.108046 | $0.108046 | $0.115902 | $0.114694 | $357,508 | $3,020,133 |
| May-29 2025 | $0.114532 | $0.110579 | $0.12381 | $0.120714 | $303,445 | $3,201,405 |
| May-28 2025 | $0.119388 | $0.119388 | $0.124647 | $0.121736 | $341,699 | $3,337,160 |