Market Cap $2.60T
-2.13%
Volume 24h $234.39B
-22.98%
BTC % 54.71%
-0.67%
ETH % 9.66%
-0.51%
Coins
34.309
+2
Exchanges
885
Last update
16 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-04 2026 | $0.129541 | $0.127181 | $0.131402 | $0.130271 | $190,627 | $3,633,569 |
| Mar-03 2026 | $0.130327 | $0.126737 | $0.135434 | $0.133067 | $204,403 | $3,655,620 |
| Mar-02 2026 | $0.133592 | $0.123807 | $0.136257 | $0.123807 | $208,942 | $3,747,199 |
| Mar-01 2026 | $0.123911 | $0.1238 | $0.129608 | $0.127099 | $202,651 | $3,475,655 |
| Feb-28 2026 | $0.126904 | $0.123056 | $0.131206 | $0.131165 | $200,552 | $3,559,619 |
| Feb-27 2026 | $0.131228 | $0.130537 | $0.140378 | $0.140132 | $198,171 | $3,680,887 |
| Feb-26 2026 | $0.140097 | $0.130927 | $0.141833 | $0.130927 | $188,938 | $3,929,673 |
| Feb-25 2026 | $0.133365 | $0.120933 | $0.144047 | $0.123228 | $159,136 | $3,740,829 |
| Feb-24 2026 | $0.12326 | $0.118936 | $0.130424 | $0.128156 | $167,182 | $3,457,407 |
| Feb-23 2026 | $0.127249 | $0.126778 | $0.137033 | $0.137033 | $197,833 | $3,569,293 |
| Feb-22 2026 | $0.136364 | $0.136364 | $0.142106 | $0.141929 | $208,403 | $3,824,943 |
| Feb-21 2026 | $0.142598 | $0.14197 | $0.144763 | $0.144096 | $203,072 | $3,999,806 |
| Feb-20 2026 | $0.14404 | $0.13773 | $0.14541 | $0.142582 | $230,029 | $4,040,263 |
| Feb-19 2026 | $0.14263 | $0.13799 | $0.14263 | $0.141455 | $207,172 | $4,000,720 |
| Feb-18 2026 | $0.142009 | $0.137789 | $0.142487 | $0.138631 | $213,086 | $3,983,293 |