Market Cap $2.50T
-0.27%
Volume 24h $160.87B
-5.69%
BTC % 50.74%
0.27%
ETH % 15.38%
0.39%
Coins
26.836
+23
Exchanges
885
Last update
58 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 |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $0.469925 | $0.469925 | $0.4937 | $0.492095 | $576,067 | $11,018,389 |
| Apr-23 2024 | $0.490546 | $0.470953 | $0.500294 | $0.491584 | $720,352 | $11,501,903 |
| Apr-22 2024 | $0.492425 | $0.488816 | $0.518469 | $0.502242 | $683,845 | $11,543,922 |
| Apr-21 2024 | $0.500158 | $0.489992 | $0.532942 | $0.525656 | $711,203 | $11,723,360 |
| Apr-20 2024 | $0.522109 | $0.432346 | $0.569621 | $0.476833 | $1,068,375 | $12,234,011 |
| Apr-19 2024 | $0.502102 | $0.502102 | $0.704555 | $0.519989 | $1,012,550 | $11,765,227 |
| Apr-18 2024 | $0.511625 | $0.4857 | $0.589014 | $0.500408 | $911,815 | $11,988,365 |
| Apr-17 2024 | $0.491043 | $0.47025 | $0.527146 | $0.506829 | $725,844 | $11,015,033 |
| Apr-16 2024 | $0.496572 | $0.39629 | $0.540003 | $0.540003 | $1,037,255 | $11,139,066 |
| Apr-15 2024 | $0.519466 | $0.519466 | $0.61341 | $0.524315 | $1,117,513 | $11,652,612 |
| Apr-14 2024 | $0.523228 | $0.475686 | $0.541362 | $0.521209 | $774,519 | $11,737,015 |
| Apr-13 2024 | $0.519424 | $0.447006 | $0.597218 | $0.591059 | $1,013,011 | $11,651,618 |
| Apr-12 2024 | $0.584043 | $0.566336 | $0.68317 | $0.673827 | $1,080,187 | $13,101,140 |
| Apr-11 2024 | $0.655197 | $0.655197 | $0.703471 | $0.68038 | $716,110 | $14,697,236 |
| Apr-10 2024 | $0.694686 | $0.648095 | $0.694686 | $0.674171 | $816,636 | $15,583,060 |