BurnedFi
BURN
Rank #619
$5.15
Updated 7 days ago
Market Cap
$64.13M
24h Volume
$591.68K
Avg Volume (6m)
$1.42M
24h High/Low
$5.35
$1.65
$1.65
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Meme
Chains
Binance Smart Chain
0x19c018e13cff682...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |
| Sep 28, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $500.26K | $40.87M |
| Sep 27, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $295.64K | $40.71M |
| Sep 26, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $424.13K | $39.40M |
| Sep 25, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $327.89K | $45.02M |
| Sep 24, 2025 | $3.63 | $3.63 | $3.63 | $3.63 | $500.97K | $45.19M |
| Sep 23, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $454.39K | $40.62M |
| Sep 22, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $349.49K | $37.69M |
| Sep 21, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $379.41K | $35.66M |
| Sep 20, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $251.40K | $35.43M |
| Sep 19, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $362.50K | $35.11M |
| Sep 18, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $226.17K | $30.55M |
| Sep 17, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $167.33M | $30.42M |
| Sep 16, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $396.33K | $36.52M |
| Sep 15, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $1.04M | $35.94M |
| Sep 14, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $1.32M | $36.34M |
| Sep 13, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $225.76K | $23.88M |
| Sep 12, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $139.83K | $21.82M |
| Sep 11, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $162.82K | $21.70M |
| Sep 10, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $203.57K | $21.73M |
| Sep 9, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $247.25K | $21.65M |
| Sep 8, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $350.12K | $19.99M |
| Sep 7, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $423.34K | $19.74M |
| Sep 6, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $377.63K | $16.26M |
| Sep 5, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $344.43K | $17.62M |
| Sep 4, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $1.13M | $17.43M |
| Sep 3, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $221.89K | $21.66M |
| Sep 2, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $511.70K | $23.34M |
| Sep 1, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $646.87K | $22.82M |
| Aug 31, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $645.54K | $26.86M |
| Aug 30, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $1.04M | $24.01M |
| Aug 29, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $727.80K | $18.25M |
| Aug 28, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $511.07K | $21.67M |
| Aug 27, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $677.33K | $21.65M |
| Aug 26, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $525.47K | $23.28M |
| Aug 25, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $545.94K | $25.27M |
| Aug 24, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $495.39K | $27.03M |
| Aug 23, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $547.71K | $27.99M |
| Aug 22, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $584.44K | $28.14M |
| Aug 21, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $1.26M | $28.09M |
| Aug 20, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $434.33K | $26.64M |
| Aug 19, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $492.73K | $26.85M |
| Aug 18, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $397.13K | $26.85M |
| Aug 17, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $299.76K | $26.84M |
| Aug 16, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $362.81K | $26.45M |
| Aug 15, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $404.59K | $26.55M |
| Aug 14, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $382.43K | $26.63M |
| Aug 13, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $440.65K | $25.99M |
| Aug 12, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $396.06K | $25.31M |
| Aug 11, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $331.67K | $26.47M |
| Aug 10, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $458.72K | $26.24M |
| Aug 9, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $1.18M | $27.07M |
| Aug 8, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $2.33M | $25.83M |
| Aug 7, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $433.67K | $30.56M |
| Aug 6, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $514.40K | $30.83M |
| Aug 5, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $746.93K | $30.99M |
| Aug 4, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $536.51K | $29.10M |
| Aug 3, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $580.70K | $32.89M |
| Aug 2, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $427.64K | $36.16M |
| Aug 1, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $529.96K | $36.19M |
| Jul 31, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $577.95K | $39.64M |
| Jul 30, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $499.52K | $38.72M |
| Jul 29, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $503.47K | $38.90M |
| Jul 28, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $577.67K | $38.47M |
| Jul 27, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $942.80K | $39.44M |
| Jul 26, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $2.04M | $43.14M |
| Jul 25, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $1.11M | $35.39M |
| Jul 24, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $301.28K | $28.06M |
| Jul 23, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $473.48K | $24.52M |
| Jul 22, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $407.09K | $24.10M |
| Jul 21, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $371.79K | $25.37M |
| Jul 20, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $485.55K | $26.12M |
| Jul 19, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $384.42K | $22.07M |
| Jul 18, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $688.64K | $20.58M |
| Jul 17, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $294.42K | $20.27M |
| Jul 16, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $285.13K | $20.52M |
| Jul 15, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $355.88K | $20.51M |
| Jul 14, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $273.15K | $19.88M |
| Jul 13, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $298.77K | $20.46M |
| Jul 12, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $324.07K | $20.84M |
| Jul 11, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $294.96K | $20.58M |
| Jul 10, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $362.98K | $20.73M |
| Jul 9, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $299.36K | $21.64M |
| Jul 8, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $323.17K | $21.65M |
| Jul 7, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $283.63K | $21.81M |
| Jul 6, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $317.68K | $22.15M |
| Jul 5, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $255.16K | $22.21M |
| Jul 4, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $321.07K | $22.46M |
| Jul 3, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $288.13K | $22.19M |
| Jul 2, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $290.88K | $22.28M |
| Jul 1, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $288.05K | $22.62M |
| Jun 30, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $283.25K | $22.62M |
| Jun 29, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $389.70K | $23.18M |
| Jun 28, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $253.11K | $22.77M |
| Jun 27, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $504.24K | $22.93M |
| Jun 26, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $455.81K | $22.59M |
| Jun 25, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $316.69K | $21.22M |
| Jun 24, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $314.93K | $23.13M |
| Jun 23, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $411.97K | $23.53M |
| Jun 22, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $254.72K | $22.69M |
| Jun 21, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $499.08K | $23.76M |
| Jun 20, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $418.07K | $22.70M |
| Jun 19, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $285.09K | $22.12M |
| Jun 18, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $262.73K | $22.02M |
| Jun 17, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $225.23K | $23.06M |
| Jun 16, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $154.16K | $23.60M |
| Jun 15, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $312.98K | $23.77M |
| Jun 14, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $295.02K | $24.96M |
| Jun 13, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $300.73K | $25.00M |
| Jun 12, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $790.46K | $25.13M |
| Jun 11, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $650.17K | $24.53M |
| Jun 10, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $318.94K | $23.88M |
| Jun 9, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $352.81K | $24.29M |
| Jun 8, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $296.21K | $24.23M |
| Jun 7, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $306.40K | $24.31M |
| Jun 6, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $328.54K | $24.23M |
| Jun 5, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $419.12K | $24.66M |
| Jun 4, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $446.55K | $24.07M |
| Jun 3, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $416.81K | $22.09M |
| Jun 2, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $469.56K | $24.76M |
| Jun 1, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $291.78K | $24.55M |
| May 31, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $597.58K | $24.95M |
| May 30, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $336.89K | $23.63M |
| May 29, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $542.72K | $25.06M |
| May 28, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $363.86K | $22.17M |
| May 27, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $219.83K | $19.69M |
| May 26, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $236.53K | $19.14M |
| May 25, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $267.98K | $20.64M |
| May 24, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $258.92K | $21.31M |
| May 23, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $230.27K | $22.06M |
| May 22, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $194.33K | $21.83M |
| May 21, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $329.41K | $22.86M |
| May 20, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $286.32K | $23.18M |
| May 19, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $255.12K | $24.41M |
| May 18, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $163.43K | $25.56M |