時価総額 $2.08T
0.22%
ボリューム24h $98.84B
-61.49%
BTC % 58.2343%
0.46%
ETH % 8.99948%
-1.24%
硬貨
34.665
取引所
204
ライブ
BRN Metaverse (BRN) 履歴価格、日付別ボリュームデータ 米ドル - USD
BRN Metaverse (BRN) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,513 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.0793 | $0.0785 | $0.0826 | $0.0826 | $10,804 | $2,224,325 |
| Jun-04 2026 | $0.0826 | $0.0813 | $0.0847 | $0.0818 | $10,373 | $2,316,889 |
| Jun-03 2026 | $0.0809 | $0.0809 | $0.0852 | $0.0839 | $10,010 | $2,269,205 |
| Jun-02 2026 | $0.0843 | $0.08331 | $0.0929 | $0.0919 | $12,336 | $2,364,573 |
| Jun-01 2026 | $0.0919 | $0.0888 | $0.0947 | $0.0944 | $12,338 | $2,577,749 |
| May-31 2026 | $0.0944 | $0.0939 | $0.0945 | $0.0939 | $10,805 | $2,647,873 |
| May-30 2026 | $0.0947 | $0.094 | $0.0958 | $0.0951 | $10,076 | $2,656,288 |
| 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 |