시가총액 $2.25T
-0.5%
볼륨 24시간 $68.81B
-4.42%
BTC % 58.9155%
0.04%
ETH % 10.3428%
0.02%
코인
34.665
거래소
204
실시간
BRN Metaverse (BRN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
BRN Metaverse (BRN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,554 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.08163 | $0.07941 | $0.08308 | $0.08174 | $14,074 | $2,289,681 |
| Jul-20 2026 | $0.08146 | $0.07118 | $0.08517 | $0.07252 | $12,679 | $2,284,912 |
| Jul-19 2026 | $0.07252 | $0.06722 | $0.07252 | $0.07004 | $14,876 | $2,034,150 |
| Jul-18 2026 | $0.07002 | $0.07001 | $0.07104 | $0.07087 | $12,995 | $1,964,026 |
| Jul-17 2026 | $0.07094 | $0.07039 | $0.07183 | $0.07141 | $11,289 | $1,989,832 |
| Jul-16 2026 | $0.07183 | $0.07089 | $0.07491 | $0.07481 | $15,380 | $2,014,796 |
| Jul-15 2026 | $0.07457 | $0.07251 | $0.07539 | $0.07426 | $13,711 | $2,091,651 |
| Jul-14 2026 | $0.07463 | $0.074 | $0.07604 | $0.07496 | $11,828 | $2,093,334 |
| Jul-13 2026 | $0.07498 | $0.07379 | $0.0755 | $0.07383 | $12,672 | $2,103,152 |
| Jul-12 2026 | $0.07381 | $0.0732 | $0.07744 | $0.07743 | $11,951 | $2,070,334 |
| Jul-11 2026 | $0.07724 | $0.07621 | $0.07747 | $0.07644 | $13,626 | $2,166,543 |
| Jul-10 2026 | $0.07638 | $0.07444 | $0.07648 | $0.07444 | $12,519 | $2,142,421 |
| Jul-09 2026 | $0.07442 | $0.07254 | $0.07553 | $0.07277 | $13,500 | $2,087,444 |
| Jul-08 2026 | $0.07287 | $0.07216 | $0.07512 | $0.074 | $14,404 | $2,043,967 |
| Jul-07 2026 | $0.07398 | $0.07372 | $0.07524 | $0.07441 | $12,356 | $2,075,102 |