Market Cap $2.46T
-3.96%
Volume 24h $209.71B
17.07%
BTC % 53.55%
-1.12%
ETH % 9.73%
-0.51%
Coins
34.435
+6
Exchanges
885
Last update
37 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 |
|---|---|---|---|---|---|---|
| Mar-26 2026 | $0.109702 | $0.106857 | $0.112929 | $0.108196 | $168,026 | $3,077,110 |
| Mar-25 2026 | $0.108428 | $0.107182 | $0.112887 | $0.11182 | $170,196 | $3,041,352 |
| Mar-24 2026 | $0.111958 | $0.108399 | $0.118734 | $0.115598 | $171,444 | $3,140,372 |
| Mar-23 2026 | $0.115145 | $0.111407 | $0.11652 | $0.114625 | $212,150 | $3,229,778 |
| Mar-22 2026 | $0.115897 | $0.112779 | $0.120026 | $0.118912 | $199,081 | $3,250,864 |
| Mar-21 2026 | $0.119034 | $0.118393 | $0.120676 | $0.119335 | $190,786 | $3,338,853 |
| Mar-20 2026 | $0.11906 | $0.11579 | $0.11906 | $0.118497 | $173,195 | $3,339,583 |
| Mar-19 2026 | $0.118461 | $0.117492 | $0.123622 | $0.1195 | $188,625 | $3,322,773 |
| Mar-18 2026 | $0.119242 | $0.118997 | $0.127003 | $0.124023 | $200,000 | $3,344,704 |
| Mar-17 2026 | $0.12251 | $0.122049 | $0.127427 | $0.124803 | $176,312 | $3,436,355 |
| Mar-16 2026 | $0.124248 | $0.121157 | $0.126053 | $0.122743 | $162,795 | $3,485,108 |
| Mar-15 2026 | $0.124716 | $0.118565 | $0.124716 | $0.119345 | $182,354 | $3,498,233 |
| Mar-14 2026 | $0.118997 | $0.118497 | $0.123364 | $0.122446 | $172,408 | $3,337,825 |
| Mar-13 2026 | $0.122895 | $0.116848 | $0.124287 | $0.118802 | $176,645 | $3,447,170 |
| Mar-12 2026 | $0.118439 | $0.116737 | $0.126155 | $0.125463 | $161,502 | $3,322,172 |