Market Cap $2.86T
-0.58%
Volume 24h $285.38B
-3.92%
BTC % 56.77%
-0.12%
ETH % 9.84%
-1.42%
Coins
34.593
+4
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 |
|---|---|---|---|---|---|---|
| May-06 2026 | $0.137367 | $0.137367 | $0.143486 | $0.14062 | $173,635 | $3,853,104 |
| May-05 2026 | $0.141925 | $0.141054 | $0.143819 | $0.142155 | $136,815 | $3,980,934 |
| May-04 2026 | $0.141026 | $0.140354 | $0.144958 | $0.144844 | $141,792 | $3,955,723 |
| May-03 2026 | $0.144484 | $0.135845 | $0.149136 | $0.136309 | $168,662 | $4,052,704 |
| May-02 2026 | $0.136427 | $0.135096 | $0.138847 | $0.13866 | $162,619 | $3,826,710 |
| May-01 2026 | $0.137475 | $0.13657 | $0.140347 | $0.137943 | $155,535 | $3,856,122 |
| Apr-30 2026 | $0.138318 | $0.136596 | $0.140014 | $0.137761 | $149,627 | $3,879,762 |
| Apr-29 2026 | $0.137848 | $0.137621 | $0.143704 | $0.14041 | $141,716 | $3,866,588 |
| Apr-28 2026 | $0.138541 | $0.122996 | $0.139265 | $0.125462 | $169,641 | $3,886,024 |
| Apr-27 2026 | $0.125473 | $0.118947 | $0.128302 | $0.122921 | $176,264 | $3,519,482 |
| Apr-26 2026 | $0.118162 | $0.113697 | $0.118162 | $0.114353 | $162,041 | $3,314,406 |
| Apr-25 2026 | $0.11418 | $0.112077 | $0.114875 | $0.112273 | $156,530 | $3,202,719 |
| Apr-24 2026 | $0.111951 | $0.110683 | $0.117678 | $0.114916 | $167,225 | $3,140,194 |
| Apr-23 2026 | $0.114284 | $0.107573 | $0.118125 | $0.108245 | $190,937 | $3,205,628 |
| Apr-22 2026 | $0.108534 | $0.101058 | $0.110305 | $0.101268 | $184,836 | $3,044,350 |