Market Cap $4.47T
-0.42%
Volume 24h $238.22B
BTC % 54.55%
0.66%
ETH % 12.12%
-0.24%
Coins
33.322
+3
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.146566 | $0.145691 | $0.14882 | $0.1468 | $187,620 | $4,111,130 |
| Oct-02 2025 | $0.147152 | $0.139095 | $0.149218 | $0.13925 | $207,005 | $4,127,556 |
| Oct-01 2025 | $0.13732 | $0.136002 | $0.13851 | $0.13677 | $136,930 | $3,851,763 |
| Sep-30 2025 | $0.136336 | $0.131667 | $0.141705 | $0.134673 | $188,334 | $3,824,171 |
| Sep-29 2025 | $0.135145 | $0.128674 | $0.136299 | $0.128908 | $183,813 | $3,790,751 |
| Sep-28 2025 | $0.128195 | $0.125383 | $0.128195 | $0.125502 | $180,940 | $3,595,833 |
| Sep-27 2025 | $0.125439 | $0.122763 | $0.126471 | $0.126284 | $177,670 | $3,518,521 |
| Sep-26 2025 | $0.126501 | $0.118288 | $0.126501 | $0.121105 | $187,502 | $3,548,296 |
| Sep-25 2025 | $0.121222 | $0.112713 | $0.136644 | $0.136644 | $206,804 | $3,400,238 |
| Sep-24 2025 | $0.136907 | $0.136245 | $0.140751 | $0.138796 | $222,211 | $3,840,186 |
| Sep-23 2025 | $0.137043 | $0.137043 | $0.143266 | $0.142939 | $226,261 | $3,843,994 |
| Sep-22 2025 | $0.143251 | $0.141511 | $0.151595 | $0.151595 | $226,675 | $4,018,174 |
| Sep-21 2025 | $0.151777 | $0.151105 | $0.153469 | $0.15153 | $228,594 | $4,257,328 |
| Sep-20 2025 | $0.151693 | $0.151693 | $0.155769 | $0.154949 | $235,272 | $4,254,991 |
| Sep-19 2025 | $0.154306 | $0.153426 | $0.162251 | $0.161561 | $241,611 | $4,328,271 |