BRN Metaverse(BRN)Heute
$0.160044
vor 1 Jahren
$0.13714
vor 2 Jahren
$0.049503
vor 3 Jahren
$0.24001
BRN Metaverse Preisverlauf
(BRN)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.170182 | $0.170671 | $0.158123 | $0.161610 | $170.170K |
2025-09-14 | $0.159037 | $0.172819 | $0.154979 | $0.170089 | $231.355K |
2025-09-13 | $0.152589 | $0.161103 | $0.151834 | $0.159196 | $178.456K |
2025-09-12 | $0.149868 | $0.154137 | $0.148782 | $0.152597 | $167.916K |
2025-09-11 | $0.148888 | $0.151557 | $0.147401 | $0.149868 | $271.172K |
2025-09-10 | $0.147187 | $0.150387 | $0.143436 | $0.148888 | $337.696K |
2025-09-09 | $0.147737 | $0.150498 | $0.145654 | $0.147163 | $334.985K |
2025-09-08 | $0.147624 | $0.149240 | $0.145517 | $0.148733 | $336.380K |
2025-09-07 | $0.142824 | $0.150247 | $0.142247 | $0.147624 | $353.170K |
2025-09-06 | $0.141893 | $0.142997 | $0.138958 | $0.142997 | $354.417K |
2025-09-05 | $0.141641 | $0.147085 | $0.135870 | $0.141899 | $330.373K |
2025-09-04 | $0.145297 | $0.151536 | $0.140289 | $0.141658 | $326.629K |
2025-09-03 | $0.142519 | $0.145784 | $0.140004 | $0.145307 | $321.221K |
2025-09-02 | $0.145893 | $0.146624 | $0.135186 | $0.142519 | $539.058K |
2025-09-01 | $0.144739 | $0.150806 | $0.141509 | $0.145904 | $504.742K |
2025-08-31 | $0.144997 | $0.146372 | $0.138879 | $0.144276 | $533.665K |
2025-08-30 | $0.143691 | $0.14913 | $0.135069 | $0.145024 | $521.713K |
2025-08-29 | $0.157538 | $0.158974 | $0.139893 | $0.143691 | $542.946K |
2025-08-28 | $0.167248 | $0.16952 | $0.157123 | $0.157538 | $214.993K |
2025-08-27 | $0.165610 | $0.173791 | $0.163388 | $0.167078 | $251.077K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
BRN Metaverse(BRN)
