Market Cap $2.61T
1.43%
Volume 24h $113.31B
-43.03%
BTC % 51.71%
0.05%
ETH % 15.16%
-0.46%
Coins
28.269
+16
Exchanges
885
Last update
28 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 |
|---|---|---|---|---|---|---|
| Jul-26 2024 | $0.19925 | $0.19342 | $0.20261 | $0.194273 | $542,255 | $4,838,021 |
| Jul-25 2024 | $0.193572 | $0.183609 | $0.199449 | $0.197236 | $399,992 | $4,700,141 |
| Jul-24 2024 | $0.199318 | $0.197445 | $0.211728 | $0.205614 | $581,926 | $4,839,669 |
| Jul-23 2024 | $0.206458 | $0.198889 | $0.219217 | $0.210209 | $945,078 | $5,013,029 |
| Jul-22 2024 | $0.210373 | $0.210373 | $0.223745 | $0.223162 | $1,195,281 | $5,108,094 |
| Jul-21 2024 | $0.225544 | $0.213088 | $0.229233 | $0.227905 | $1,394,128 | $5,476,452 |
| Jul-20 2024 | $0.226531 | $0.226368 | $0.237244 | $0.235795 | $1,587,421 | $5,500,417 |
| Jul-19 2024 | $0.234973 | $0.21793 | $0.234973 | $0.233117 | $1,122,521 | $5,705,414 |
| Jul-18 2024 | $0.228392 | $0.215266 | $0.238973 | $0.225696 | $1,020,617 | $5,545,610 |
| Jul-17 2024 | $0.213775 | $0.201688 | $0.219877 | $0.202695 | $890,927 | $5,190,700 |
| Jul-16 2024 | $0.203275 | $0.203177 | $0.215029 | $0.213482 | $1,345,104 | $4,915,430 |
| Jul-15 2024 | $0.214872 | $0.20579 | $0.218746 | $0.21252 | $1,563,551 | $5,195,677 |
| Jul-14 2024 | $0.213815 | $0.197101 | $0.213815 | $0.19842 | $1,241,386 | $5,170,105 |
| Jul-13 2024 | $0.197106 | $0.197106 | $0.205241 | $0.202973 | $559,007 | $4,766,089 |
| Jul-12 2024 | $0.204973 | $0.199856 | $0.217205 | $0.215332 | $1,610,518 | $4,956,306 |