Market Cap $3.31T
-1.09%
Volume 24h $378.43B
15.05%
BTC % 54.56%
0.25%
ETH % 10.85%
-2.48%
Coins
33.686
+5
Exchanges
885
Last update
8 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 |
|---|---|---|---|---|---|---|
| Nov-19 2025 | $0.089867 | $0.08923 | $0.095024 | $0.095024 | $145,263 | $2,520,733 |
| Nov-18 2025 | $0.09505 | $0.091275 | $0.095668 | $0.091972 | $151,383 | $2,666,131 |
| Nov-17 2025 | $0.090474 | $0.090344 | $0.096764 | $0.095292 | $159,615 | $2,537,770 |
| Nov-16 2025 | $0.094307 | $0.092833 | $0.097017 | $0.096365 | $175,663 | $2,645,269 |
| Nov-15 2025 | $0.096269 | $0.095975 | $0.099907 | $0.096766 | $189,680 | $2,700,321 |
| Nov-14 2025 | $0.098161 | $0.096498 | $0.101504 | $0.100756 | $185,459 | $2,753,392 |
| Nov-13 2025 | $0.101235 | $0.1 | $0.111187 | $0.108366 | $185,526 | $2,839,618 |
| Nov-12 2025 | $0.107517 | $0.106822 | $0.11358 | $0.109791 | $190,501 | $3,015,799 |
| Nov-11 2025 | $0.10975 | $0.107975 | $0.11614 | $0.115877 | $189,413 | $3,078,443 |
| Nov-10 2025 | $0.116583 | $0.111938 | $0.116614 | $0.112047 | $186,094 | $3,270,098 |
| Nov-09 2025 | $0.112033 | $0.106869 | $0.112418 | $0.108063 | $192,439 | $3,142,483 |
| Nov-08 2025 | $0.107755 | $0.106745 | $0.115714 | $0.115714 | $176,122 | $3,022,483 |
| Nov-07 2025 | $0.115391 | $0.09871 | $0.115855 | $0.100974 | $220,494 | $3,236,686 |
| Nov-06 2025 | $0.10111 | $0.099904 | $0.104607 | $0.103502 | $183,603 | $2,836,094 |
| Nov-05 2025 | $0.102879 | $0.099108 | $0.103846 | $0.099108 | $203,076 | $2,885,730 |