Market Cap $4.08T
-3.19%
Volume 24h $377.11B
-1.71%
BTC % 55.19%
0.38%
ETH % 12.22%
-2.2%
Coins
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.187815 | $0.180198 | $0.213482 | $0.213482 | $987,389 | $5,249,825 |
| Aug-17 2025 | $0.215178 | $0.173097 | $0.215178 | $0.174769 | $1,125,002 | $6,014,675 |
| Aug-16 2025 | $0.177061 | $0.172067 | $0.178462 | $0.172118 | $953,387 | $4,949,225 |
| Aug-15 2025 | $0.171145 | $0.171145 | $0.190725 | $0.183854 | $1,122,435 | $4,783,853 |
| Aug-14 2025 | $0.181091 | $0.174574 | $0.202599 | $0.20063 | $1,075,529 | $5,061,890 |
| Aug-13 2025 | $0.199378 | $0.167959 | $0.201104 | $0.178339 | $885,240 | $5,573,023 |
| Aug-12 2025 | $0.179354 | $0.143908 | $0.180786 | $0.145562 | $1,005,921 | $5,013,334 |
| Aug-11 2025 | $0.143724 | $0.143407 | $0.151077 | $0.143407 | $932,012 | $4,017,386 |
| Aug-10 2025 | $0.142728 | $0.142728 | $0.158841 | $0.154271 | $843,182 | $3,989,552 |
| Aug-09 2025 | $0.154508 | $0.150751 | $0.165656 | $0.164456 | $1,129,746 | $4,318,825 |
| Aug-08 2025 | $0.164244 | $0.153765 | $0.165525 | $0.153765 | $1,073,555 | $4,590,973 |
| Aug-07 2025 | $0.154953 | $0.133841 | $0.158306 | $0.134019 | $954,716 | $4,331,261 |
| Aug-06 2025 | $0.133841 | $0.120093 | $0.133841 | $0.120335 | $688,597 | $3,741,153 |
| Aug-05 2025 | $0.120203 | $0.118243 | $0.122995 | $0.120812 | $671,979 | $3,359,943 |
| Aug-04 2025 | $0.121122 | $0.113412 | $0.121277 | $0.1136 | $819,185 | $3,385,609 |