BurnedFi
BURN
Rank #619
$6.54
Updated 25 days ago
Market Cap
$80.84M
24h Volume
$631.14K
Avg Volume (90d)
$609.36K
24h High/Low
$7.03
$1.82
$1.82
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Meme
Chains
Binance Smart Chain
0x19c018e13cff682...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $6.54 | $7.03 | $1.82 | $6.54 | $631.14K | $80.84M |
| Dec 2, 2025 | $6.85 | $7.02 | $6.15 | $6.86 | $1.44M | $83.50M |
| Dec 1, 2025 | $7.69 | $7.69 | $6.21 | $6.60 | $972.03K | $87.58M |
| Nov 30, 2025 | $7.42 | $7.79 | $4.46 | $7.73 | $774.65K | $93.24M |
| Nov 29, 2025 | $8.03 | $8.03 | $7.43 | $7.43 | $1.41M | $95.65M |
| Nov 28, 2025 | $4.41 | $8.12 | $4.41 | $8.03 | $1.75M | $98.41M |
| Nov 27, 2025 | $6.70 | $7.29 | $6.70 | $7.29 | $1.23M | $87.20M |
| Nov 26, 2025 | $5.82 | $6.62 | $5.82 | $6.62 | $696.16K | $76.54M |
| Nov 25, 2025 | $5.46 | $5.89 | $3.37 | $5.89 | $597.81K | $67.63M |
| Nov 24, 2025 | $5.48 | $5.60 | $5.43 | $5.43 | $402.59K | $68.05M |
| Nov 23, 2025 | $5.51 | $5.55 | $5.36 | $5.52 | $398.94K | $68.03M |
| Nov 22, 2025 | $5.59 | $5.59 | $5.40 | $5.55 | $575.03K | $68.13M |
| Nov 21, 2025 | $5.55 | $5.64 | $5.44 | $5.44 | $545.82K | $69.12M |
| Nov 20, 2025 | $5.56 | $5.60 | $5.45 | $5.57 | $439.20K | $68.93M |
| Nov 19, 2025 | $5.47 | $5.67 | $5.45 | $5.53 | $483.19K | $68.85M |
| Nov 18, 2025 | $5.22 | $5.47 | $5.16 | $5.47 | $493.28K | $66.14M |
| Nov 17, 2025 | $5.09 | $5.33 | $5.07 | $5.24 | $554.61K | $64.54M |
| Nov 16, 2025 | $5.03 | $5.12 | $5.02 | $5.09 | $338.94K | $62.90M |
| Nov 15, 2025 | $5.06 | $5.09 | $2.75 | $5.03 | $413.48K | $60.47M |
| Nov 14, 2025 | $5.18 | $5.18 | $4.99 | $5.06 | $487.50K | $63.11M |
| Nov 13, 2025 | $5.16 | $5.22 | $5.03 | $5.16 | $558.44K | $63.96M |
| Nov 12, 2025 | $5.18 | $5.23 | $2.90 | $5.23 | $571.87K | $62.94M |
| Nov 11, 2025 | $5.15 | $5.35 | $1.65 | $5.15 | $591.68K | $64.13M |
| Nov 10, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $529.25K | $66.98M |
| Nov 9, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $331.74K | $67.48M |
| Nov 8, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $489.31K | $67.14M |
| Nov 7, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $547.49K | $66.30M |
| Nov 6, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $749.76K | $63.44M |
| Nov 5, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $889.82K | $64.65M |
| Nov 4, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $789.88K | $68.69M |
| Nov 3, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | $554.08K | $69.41M |
| Nov 2, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $544.77K | $68.35M |
| Nov 1, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $1.08M | $64.68M |
| Oct 31, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $1.41M | $62.13M |
| Oct 30, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $3.12M | $62.14M |
| Oct 29, 2025 | $5.99 | $5.99 | $5.99 | $5.99 | $3.23M | $74.48M |
| Oct 28, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $1.41M | $58.59M |
| Oct 27, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $1.06M | $49.38M |
| Oct 26, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $565.15K | $44.43M |
| Oct 25, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $385.85K | $39.92M |
| Oct 24, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $798.06K | $37.87M |
| Oct 23, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $281.96K | $37.86M |
| Oct 22, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $158.10K | $32.86M |
| Oct 21, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $214.32K | $32.50M |
| Oct 20, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $142.79K | $29.45M |
| Oct 19, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $206.11K | $31.57M |
| Oct 18, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $124.80K | $27.78M |
| Oct 17, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $325.63K | $27.46M |
| Oct 16, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $221.69K | $27.89M |
| Oct 15, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $225.55K | $30.83M |
| Oct 14, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $320.51K | $31.67M |
| Oct 13, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $164.40K | $34.75M |
| Oct 12, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $282.25K | $34.91M |
| Oct 11, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $281.33K | $35.20M |
| Oct 10, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $323.16K | $36.55M |
| Oct 9, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $209.67K | $36.70M |
| Oct 8, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $136.64K | $36.29M |
| Oct 7, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $164.89K | $36.68M |
| Oct 6, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $144.30K | $36.15M |
| Oct 5, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $184.36K | $35.05M |
| Oct 4, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $188.37K | $36.86M |
| Oct 3, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $300.23K | $38.44M |
| Oct 2, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $157.73K | $40.58M |
| Oct 1, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $238.44K | $40.54M |
| Sep 30, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $190.60K | $40.72M |
| Sep 29, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $181.99K | $40.16M |