CurrencyBeacon logo}}

Crypto Rate Dashboard

BRN Metaverse Price Chart

BRN/USD
$0.138866
0.07%

BRN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-05-04 $0.13245564 $0.13548809 $0.12889745 $0.13068599 $364,955.21
2023-05-03 $0.13578307 $0.14069925 $0.12979832 $0.13318106 $373,109.96
2023-05-02 $0.12531131 $0.13720135 $0.1214368 $0.13661796 $396,090.20
2023-05-01 $0.13593221 $0.13605865 $0.1242094 $0.12518796 $362,223.88
2023-04-30 $0.14112619 $0.1419575 $0.13230801 $0.13739774 $407,032.87
2023-04-29 $0.14065643 $0.14556767 $0.13741185 $0.14149022 $411,647.28
2023-04-28 $0.16043438 $0.16205 $0.13704716 $0.14055187 $459,880.22
2023-04-27 $0.17481142 $0.1801255 $0.15343752 $0.16015313 $613,136.10
2023-04-26 $0.16965 $0.19245223 $0.16805 $0.17461062 $523,374.06
2023-04-25 $0.17056923 $0.17854959 $0.16855 $0.1724 $467,388.65
2023-04-24 $0.18578182 $0.18635 $0.16950625 $0.1701 $398,503.23
2023-04-23 $0.19225 $0.1942003 $0.18268189 $0.186145 $373,823.20
2023-04-22 $0.18983366 $0.19733614 $0.18554961 $0.1916 $245,062.50
2023-04-21 $0.1988445 $0.20856827 $0.18971689 $0.19106811 $240,822.01
2023-04-20 $0.1949883 $0.2100355 $0.1876692 $0.19859978 $429,053.78
2023-04-19 $0.20930261 $0.21162324 $0.19393 $0.19462392 $520,006.03
2023-04-18 $0.23536297 $0.23668829 $0.20502887 $0.20953607 $647,786.09
2023-04-17 $0.19644129 $0.23815421 $0.19550837 $0.23389785 $906,401.84
2023-04-16 $0.1745 $0.19871826 $0.17377037 $0.19658614 $571,722.88
2023-04-15 $0.18218273 $0.18231415 $0.17319973 $0.17417105 $443,384.26
2023-04-14 $0.18440315 $0.18637065 $0.17765 $0.18208438 $489,571.41
2023-04-13 $0.1781 $0.19216925 $0.17712632 $0.18441418 $503,541.38
2023-04-12 $0.1901151 $0.19610002 $0.17786522 $0.17920598 $508,481.47
2023-04-11 $0.1959141 $0.20645313 $0.18085 $0.1831 $523,723.73
2023-04-10 $0.17518676 $0.19815942 $0.17384824 $0.19590381 $631,511.60
2023-04-09 $0.17288804 $0.17583204 $0.17010244 $0.17491847 $465,567.85
2023-04-08 $0.16926938 $0.17346821 $0.16777699 $0.17278849 $470,660.24
2023-04-07 $0.1685969 $0.17287604 $0.16712348 $0.17251524 $446,143.13
2023-04-06 $0.1714008 $0.1744 $0.16697886 $0.16883934 $444,946.75
2023-04-05 $0.17172028 $0.17855 $0.1692 $0.172275 $559,942.66