BURN Historical USD Price
Daily close · Dec 22, 2024 → Jan 28, 2026Daily price history
Nov 22, 2025 → Jan 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-28 | $3.10 | $3.12 | $2.92 | $3.09 | $120,571.09 |
| 2025-12-21 | $5.98 | $6.01 | $5.92 | $6.00 | $790,736.60 |
| 2025-12-20 | $5.99 | $6.01 | $5.95 | $5.98 | $786,976.42 |
| 2025-12-19 | $5.81 | $6.03 | $5.76 | $5.99 | $788,848.43 |
| 2025-12-18 | $5.89 | $5.95 | $5.74 | $5.81 | $765,095.07 |
| 2025-12-17 | $6.12 | $6.12 | $5.84 | $5.90 | $776,501.27 |
| 2025-12-16 | $6.00 | $6.13 | $5.95 | $6.12 | $805,982.07 |
| 2025-12-15 | $6.14 | $6.26 | $5.90 | $6.00 | $790,546.51 |
| 2025-12-14 | $6.02 | $6.25 | $1.81 | $6.15 | $809,490.92 |
| 2025-12-13 | $5.97 | $6.27 | $1.82 | $6.03 | $855,712.56 |
| 2025-12-12 | $6.85 | $6.90 | $4.39 | $5.94 | $920,592.89 |
| 2025-12-11 | $7.04 | $7.17 | $4.51 | $6.86 | $463,620.21 |
| 2025-12-10 | $7.21 | $7.45 | $4.59 | $7.04 | $414,023.51 |
| 2025-12-09 | $7.84 | $7.97 | $4.00 | $7.21 | $423,511.26 |
| 2025-12-08 | $7.05 | $8.05 | $3.94 | $7.83 | $592,354.22 |
| 2025-12-07 | $7.65 | $7.66 | $6.80 | $7.04 | $408,491.66 |
| 2025-12-05 | $7.14 | $7.72 | $5.18 | $7.59 | $433,816.50 |
| 2025-12-04 | $6.77 | $7.18 | $3.47 | $7.13 | $157,129.27 |
| 2025-12-03 | $6.82 | $6.96 | $3.54 | $6.76 | $396,602.36 |
| 2025-12-02 | $6.85 | $7.06 | $1.82 | $6.83 | $853,962.71 |
| 2025-12-01 | $7.66 | $7.74 | $6.17 | $6.79 | $999,436.62 |
| 2025-11-30 | $7.44 | $7.84 | $1.90 | $7.67 | $500,954.35 |
| 2025-11-29 | $8.02 | $8.05 | $3.89 | $7.44 | $789,252.42 |
| 2025-11-28 | $5.93 | $8.14 | $4.41 | $8.02 | $1.05M |
| 2025-11-27 | $6.68 | $7.45 | $6.68 | $7.45 | $803,159.02 |
| 2025-11-26 | $5.83 | $6.82 | $3.86 | $6.69 | $474,418.61 |
| 2025-11-25 | $5.42 | $5.93 | $1.64 | $5.83 | $543,079.54 |
| 2025-11-24 | $5.48 | $5.67 | $4.24 | $5.43 | $241,001.93 |
| 2025-11-23 | $5.53 | $5.57 | $5.35 | $5.49 | $202,635.33 |
| 2025-11-22 | $5.60 | $5.65 | $5.24 | $5.52 | $212,121.15 |