Market Cap $4.12T
2.25%
Volume 24h $200.37B
-22.06%
BTC % 55.11%
-0.38%
ETH % 11.98%
1.33%
Coins
33.517
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.132291 | $0.130272 | $0.13296 | $0.130468 | $201,070 | $3,710,702 |
| Oct-24 2025 | $0.130321 | $0.129854 | $0.135783 | $0.131222 | $200,293 | $3,655,466 |
| Oct-23 2025 | $0.131989 | $0.127982 | $0.13406 | $0.127982 | $203,517 | $3,702,231 |
| Oct-22 2025 | $0.129353 | $0.129353 | $0.137004 | $0.1367 | $205,750 | $3,628,303 |
| Oct-21 2025 | $0.137474 | $0.134855 | $0.141429 | $0.140601 | $208,824 | $3,856,101 |
| Oct-20 2025 | $0.140273 | $0.138694 | $0.149357 | $0.147587 | $248,609 | $3,934,589 |
| Oct-19 2025 | $0.148389 | $0.129394 | $0.148389 | $0.131408 | $238,262 | $4,162,254 |
| Oct-18 2025 | $0.131275 | $0.120247 | $0.138263 | $0.121778 | $254,354 | $3,682,214 |
| Oct-17 2025 | $0.12147 | $0.115965 | $0.128577 | $0.12854 | $204,929 | $3,407,195 |
| Oct-16 2025 | $0.127086 | $0.126764 | $0.137694 | $0.135743 | $193,807 | $3,564,716 |
| Oct-15 2025 | $0.136558 | $0.131167 | $0.138263 | $0.138263 | $189,195 | $3,830,395 |
| Oct-14 2025 | $0.134781 | $0.133434 | $0.144244 | $0.143636 | $185,061 | $3,780,557 |
| Oct-13 2025 | $0.144398 | $0.139109 | $0.149778 | $0.139337 | $218,368 | $4,050,313 |
| Oct-12 2025 | $0.142961 | $0.124406 | $0.144232 | $0.131202 | $277,045 | $4,010,013 |
| Oct-11 2025 | $0.129904 | $0.111051 | $0.129904 | $0.120984 | $193,068 | $3,643,765 |