BURN Historical USD Price
Daily close · Aug 18, 2024 → Aug 17, 2025Daily price history
Jul 19, 2025 → Aug 17, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-17 | $2.12 | $2.20 | $2.10 | $2.14 | $397,042.48 |
| 2025-08-16 | $2.12 | $2.16 | $2.06 | $2.13 | $301,804.39 |
| 2025-08-15 | $2.11 | $2.17 | $2.09 | $2.12 | $374,049.92 |
| 2025-08-14 | $2.15 | $2.17 | $2.06 | $2.11 | $440,550.17 |
| 2025-08-13 | $2.08 | $2.17 | $2.04 | $2.11 | $382,367.64 |
| 2025-08-12 | $2.00 | $2.11 | $1.99 | $2.08 | $441,912.61 |
| 2025-08-11 | $2.09 | $2.10 | $1.95 | $2.00 | $410,303.29 |
| 2025-08-10 | $2.08 | $2.16 | $2.08 | $2.09 | $341,980.69 |
| 2025-08-09 | $2.13 | $2.18 | $2.05 | $2.08 | $466,407.05 |
| 2025-08-08 | $2.04 | $2.44 | $1.87 | $2.13 | $1.20M |
| 2025-08-07 | $2.40 | $2.40 | $1.13 | $2.04 | $2.36M |
| 2025-08-06 | $2.43 | $2.48 | $2.37 | $2.40 | $442,935.82 |
| 2025-08-05 | $2.44 | $2.50 | $2.40 | $2.44 | $530,204.78 |
| 2025-08-04 | $2.29 | $2.47 | $2.29 | $2.44 | $511,556.09 |
| 2025-08-03 | $2.59 | $2.60 | $2.28 | $2.29 | $535,035.72 |
| 2025-08-02 | $2.84 | $2.84 | $2.51 | $2.59 | $586,193.93 |
| 2025-08-01 | $2.82 | $2.92 | $2.77 | $2.84 | $436,686.09 |
| 2025-07-31 | $3.11 | $3.14 | $2.78 | $2.82 | $538,362.29 |
| 2025-07-30 | $3.05 | $3.23 | $3.04 | $3.11 | $580,222.89 |
| 2025-07-29 | $3.05 | $3.19 | $3.01 | $3.05 | $502,196.43 |
| 2025-07-28 | $3.03 | $3.13 | $2.98 | $3.05 | $517,882.28 |
| 2025-07-27 | $3.10 | $3.33 | $3.00 | $3.04 | $579,624.75 |
| 2025-07-26 | $3.37 | $3.38 | $2.94 | $3.10 | $706,903.40 |
| 2025-07-25 | $2.80 | $3.71 | $2.78 | $3.37 | $1.65M |
| 2025-07-24 | $2.20 | $2.86 | $2.20 | $2.80 | $885,705.75 |
| 2025-07-23 | $1.91 | $2.24 | $1.91 | $2.20 | $494,355.09 |
| 2025-07-22 | $1.88 | $1.96 | $1.81 | $1.92 | $470,032.08 |
| 2025-07-21 | $1.98 | $1.99 | $1.81 | $1.88 | $408,610.65 |
| 2025-07-20 | $2.03 | $2.04 | $1.86 | $1.98 | $396,633.45 |
| 2025-07-19 | $1.75 | $2.06 | $1.73 | $2.03 | $478,776.52 |