BRN Metaverse (BRN) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.6953 |
$ 0.7080 |
$ 0.6683 |
$ 0.7774 |
| 2024-04-08 |
2024-04-14 |
$ 0.7071 |
$ 0.6804 |
$ 0.6322 |
$ 0.7284 |
| 2024-04-15 |
2024-04-21 |
$ 0.6801 |
$ 0.5119 |
$ 0.3908 |
$ 0.7080 |
| 2024-04-22 |
2024-04-28 |
$ 0.5126 |
$ 0.4303 |
$ 0.4264 |
$ 0.7080 |
| 2024-04-29 |
2024-05-05 |
$ 0.4307 |
$ 0.3859 |
$ 0.3293 |
$ 0.4367 |
| 2024-05-06 |
2024-05-12 |
$ 0.3859 |
$ 0.3093 |
$ 0.3043 |
$ 0.4107 |
| 2024-05-13 |
2024-05-19 |
$ 0.3092 |
$ 0.3432 |
$ 0.2739 |
$ 0.3867 |
| 2024-05-20 |
2024-05-26 |
$ 0.3422 |
$ 0.3371 |
$ 0.3022 |
$ 0.3914 |
| 2024-05-27 |
2024-06-02 |
$ 0.3378 |
$ 0.3783 |
$ 0.3282 |
$ 0.3963 |
| 2024-06-03 |
2024-06-09 |
$ 0.3783 |
$ 0.4006 |
$ 0.3557 |
$ 0.4177 |
| 2024-06-10 |
2024-06-16 |
$ 0.4001 |
$ 0.3237 |
$ 0.3193 |
$ 0.4057 |
| 2024-06-17 |
2024-06-23 |
$ 0.3244 |
$ 0.2665 |
$ 0.2493 |
$ 0.3340 |
| 2024-06-24 |
2024-06-30 |
$ 0.2666 |
$ 0.2331 |
$ 0.2228 |
$ 0.2804 |
| 2024-07-01 |
2024-07-07 |
$ 0.2332 |
$ 0.1939 |
$ 0.1913 |
$ 0.2527 |
| 2024-07-08 |
2024-07-14 |
$ 0.1934 |
$ 0.2159 |
$ 0.1780 |
$ 0.2333 |
| 2024-07-15 |
2024-07-21 |
$ 0.2156 |
$ 0.2276 |
$ 0.1955 |
$ 0.2395 |
| 2024-07-22 |
2024-07-28 |
$ 0.2331 |
$ 0.2015 |
$ 0.1842 |
$ 0.2387 |
| 2024-07-29 |
2024-08-04 |
$ 0.2008 |
$ 0.1741 |
$ 0.1726 |
$ 0.2062 |
| 2024-08-05 |
2024-08-11 |
$ 0.1744 |
$ 0.1681 |
$ 0.1069 |
$ 0.1785 |
| 2024-08-12 |
2024-08-18 |
$ 0.1680 |
$ 0.2041 |
$ 0.1512 |
$ 0.2262 |
| 2024-08-19 |
2024-08-25 |
$ 0.2038 |
$ 0.2041 |
$ 0.1910 |
$ 0.2339 |
| 2024-08-26 |
2024-09-01 |
$ 0.2042 |
$ 0.1914 |
$ 0.1832 |
$ 0.2149 |
| 2024-09-02 |
2024-09-08 |
$ 0.1914 |
$ 0.1476 |
$ 0.1408 |
$ 0.1960 |
| 2024-09-09 |
2024-09-15 |
$ 0.1464 |
$ 0.1432 |
$ 0.1300 |
$ 0.1490 |
| 2024-09-16 |
2024-09-22 |
$ 0.1370 |
$ 0.1464 |
$ 0.1314 |
$ 0.1596 |
| 2024-09-23 |
2024-09-29 |
$ 0.1466 |
$ 0.1632 |
$ 0.1426 |
$ 0.1804 |
| 2024-09-30 |
2024-10-06 |
$ 0.1643 |
$ 0.1321 |
$ 0.1214 |
$ 0.1643 |
| 2024-10-07 |
2024-10-13 |
$ 0.1322 |
$ 0.1459 |
$ 0.1211 |
$ 0.1495 |
| 2024-10-14 |
2024-10-20 |
$ 0.1458 |
$ 0.1386 |
$ 0.1357 |
$ 0.1561 |
| 2024-10-21 |
2024-10-27 |
$ 0.1386 |
$ 0.1183 |
$ 0.1163 |
$ 0.1431 |
