Market Cap $2.49T
1.55%
Volume 24h $77.88B
-5.53%
BTC % 59.3602%
-0.22%
ETH % 9.79941%
-0.13%
Coins
34.665
Exchanges
204
Live
BRN Metaverse (BRN) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of BRN Metaverse (BRN) in USD Dollar. This table shows 1,506 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.0951 | $0.0932 | $0.0961 | $0.0953 | $11,103 | $2,667,508 |
| May-28 2026 | $0.0953 | $0.0932 | $0.0987 | $0.0987 | $11,663 | $2,673,117 |
| May-27 2026 | $0.0991 | $0.09483 | $0.0992 | $0.0951 | $10,772 | $2,779,706 |
| May-26 2026 | $0.0953 | $0.095 | $0.1038 | $0.1029 | $11,942 | $2,673,117 |
| May-25 2026 | $0.1033 | $0.0996 | $0.1043 | $0.1025 | $11,267 | $2,897,513 |
| May-24 2026 | $0.1021 | $0.1012 | $0.1061 | $0.1027 | $13,187 | $2,863,854 |
| May-23 2026 | $0.1032 | $0.0971 | $0.1042 | $0.10111 | $14,374 | $2,894,708 |
| May-22 2026 | $0.102071 | $0.102071 | $0.10686 | $0.10686 | $166,051 | $2,863,057 |
| May-21 2026 | $0.104111 | $0.102799 | $0.105243 | $0.105243 | $152,968 | $2,920,263 |
| May-20 2026 | $0.103472 | $0.101057 | $0.10454 | $0.101057 | $138,863 | $2,902,353 |
| May-19 2026 | $0.102628 | $0.101837 | $0.106035 | $0.10338 | $155,361 | $2,878,679 |
| May-18 2026 | $0.102749 | $0.101542 | $0.108685 | $0.108685 | $167,753 | $2,882,067 |
| May-17 2026 | $0.109903 | $0.106253 | $0.110413 | $0.107111 | $160,481 | $3,082,746 |
| May-16 2026 | $0.106615 | $0.105806 | $0.113348 | $0.113142 | $155,125 | $2,990,507 |
| May-15 2026 | $0.110197 | $0.110197 | $0.121245 | $0.120558 | $179,984 | $3,090,977 |