Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.3712 EUR |
14,220.2719 BNT |
0.3695 EUR |
0.3671 EUR |
0.3724 EUR |
0.3724 EUR |
| 2025-03-14 |
0.3594 EUR |
65,986.7716 BNT |
0.3561 EUR |
0.3561 EUR |
0.3710 EUR |
0.3689 EUR |
| 2025-03-13 |
0.3568 EUR |
26,832.6768 BNT |
0.3629 EUR |
0.3439 EUR |
0.3647 EUR |
0.3479 EUR |
| 2025-03-12 |
0.3571 EUR |
491.5230 BNT |
0.3547 EUR |
0.3481 EUR |
0.3690 EUR |
0.3614 EUR |
| 2025-03-11 |
0.3421 EUR |
41,533.0586 BNT |
0.3332 EUR |
0.3326 EUR |
0.3674 EUR |
0.3674 EUR |
| 2025-03-10 |
0.3799 EUR |
4,608.7881 BNT |
0.3816 EUR |
0.3506 EUR |
0.3845 EUR |
0.3506 EUR |
| 2025-03-09 |
0.3846 EUR |
20,998.1503 BNT |
0.3766 EUR |
0.3691 EUR |
0.4057 EUR |
0.3746 EUR |
| 2025-03-08 |
0.4009 EUR |
2,818.1591 BNT |
0.3980 EUR |
0.3980 EUR |
0.4108 EUR |
0.4074 EUR |
| 2025-03-07 |
0.4204 EUR |
19,173.1530 BNT |
0.4230 EUR |
0.4115 EUR |
0.4308 EUR |
0.4308 EUR |
| 2025-03-06 |
0.4305 EUR |
2,091.3736 BNT |
0.4400 EUR |
0.4287 EUR |
0.4400 EUR |
0.4289 EUR |
| 2025-03-05 |
0.4303 EUR |
29,631.1628 BNT |
0.4353 EUR |
0.4194 EUR |
0.4404 EUR |
0.4269 EUR |
| 2025-03-04 |
0.3969 EUR |
28,095.9352 BNT |
0.4027 EUR |
0.3933 EUR |
0.4146 EUR |
0.4024 EUR |
| 2025-03-03 |
0.4529 EUR |
8,850.2349 BNT |
0.4494 EUR |
0.4210 EUR |
0.4581 EUR |
0.4564 EUR |
| 2025-03-02 |
0.4602 EUR |
8,401.1206 BNT |
0.4262 EUR |
0.4261 EUR |
0.4694 EUR |
0.4666 EUR |
| 2025-03-01 |
0.4232 EUR |
2,288.4226 BNT |
0.4175 EUR |
0.4132 EUR |
0.4278 EUR |
0.4145 EUR |
| 2025-02-28 |
0.4109 EUR |
10,073.6474 BNT |
0.4051 EUR |
0.3956 EUR |
0.4302 EUR |
0.4302 EUR |
| 2025-02-27 |
0.4259 EUR |
1,627.9926 BNT |
0.4328 EUR |
0.4328 EUR |
0.4397 EUR |
0.4356 EUR |
| 2025-02-26 |
0.4434 EUR |
568.9099 BNT |
0.4457 EUR |
0.4400 EUR |
0.4482 EUR |
0.4480 EUR |
| 2025-02-25 |
0.4366 EUR |
13,243.8973 BNT |
0.4450 EUR |
0.4201 EUR |
0.4579 EUR |
0.4423 EUR |
| 2025-02-24 |
0.4799 EUR |
8,453.1767 BNT |
0.4847 EUR |
0.4561 EUR |
0.4847 EUR |
0.4609 EUR |
| 2025-02-23 |
0.5031 EUR |
7,710.3266 BNT |
0.4969 EUR |
0.4969 EUR |
0.5127 EUR |
0.5066 EUR |
| 2025-02-22 |
0.5006 EUR |
12,333.5960 BNT |
0.4980 EUR |
0.4931 EUR |
0.5068 EUR |
0.5034 EUR |
| 2025-02-21 |
0.4926 EUR |
2,546.4821 BNT |
0.4950 EUR |
0.4896 EUR |
0.5194 EUR |
0.5194 EUR |
| 2025-02-20 |
0.5026 EUR |
12,360.8464 BNT |
0.5042 EUR |
0.5008 EUR |
0.5078 EUR |
0.5034 EUR |
| 2025-02-19 |
0.4902 EUR |
154.7563 BNT |
0.4893 EUR |
0.4883 EUR |
0.4936 EUR |
0.4883 EUR |
| 2025-02-18 |
0.4938 EUR |
14,899.7246 BNT |
0.4882 EUR |
0.4802 EUR |
0.4974 EUR |
0.4898 EUR |
| 2025-02-17 |
0.5111 EUR |
951.8223 BNT |
0.5166 EUR |
0.4949 EUR |
0.5166 EUR |
0.4949 EUR |
| 2025-02-16 |
0.5068 EUR |
1,627.0036 BNT |
0.5102 EUR |
0.4975 EUR |
0.5147 EUR |
0.4975 EUR |
| 2025-02-15 |
0.5174 EUR |
804.6699 BNT |
0.5083 EUR |
0.5023 EUR |
0.5119 EUR |
0.5023 EUR |
| 2025-02-14 |
0.5175 EUR |
91,419.9009 BNT |
0.4993 EUR |
0.4983 EUR |
0.5322 EUR |
0.5172 EUR |
| 2025-02-13 |
0.4988 EUR |
1,717.3057 BNT |
0.5108 EUR |
0.4904 EUR |
0.5108 EUR |
0.4932 EUR |
| 2025-02-12 |
0.4968 EUR |
17,808.0079 BNT |
0.4892 EUR |
0.4873 EUR |
0.5129 EUR |
0.5129 EUR |
| 2025-02-11 |
0.4959 EUR |
27,367.2120 BNT |
0.5216 EUR |
0.4854 EUR |
0.5368 EUR |
0.4950 EUR |
| 2025-02-10 |
0.5121 EUR |
407.7123 BNT |
0.5084 EUR |
0.5084 EUR |
0.5176 EUR |
0.5176 EUR |
| 2025-02-09 |
0.5153 EUR |
7,985.9102 BNT |
0.5147 EUR |
0.4974 EUR |
0.5198 EUR |
0.4974 EUR |
| 2025-02-08 |
0.4992 EUR |
358.4341 BNT |
0.5022 EUR |
0.4972 EUR |
0.5105 EUR |
0.5105 EUR |
| 2025-02-07 |
0.5216 EUR |
19,980.2030 BNT |
0.5076 EUR |
0.5015 EUR |
0.5335 EUR |
0.5278 EUR |
| 2025-02-06 |
0.5266 EUR |
4,064.7646 BNT |
0.5279 EUR |
0.5028 EUR |
0.5313 EUR |
0.5031 EUR |
| 2025-02-05 |
0.5235 EUR |
9,511.1330 BNT |
0.5270 EUR |
0.5159 EUR |
0.5313 EUR |
0.5159 EUR |
| 2025-02-04 |
0.5376 EUR |
9,067.1921 BNT |
0.5651 EUR |
0.5178 EUR |
0.5651 EUR |
0.5273 EUR |
| 2025-02-03 |
0.4927 EUR |
67,078.2232 BNT |
0.5293 EUR |
0.4500 EUR |
0.5461 EUR |
0.5353 EUR |
| 2025-02-02 |
0.5699 EUR |
30,113.6804 BNT |
0.6146 EUR |
0.5470 EUR |
0.6146 EUR |
0.5542 EUR |
| 2025-02-01 |
0.6252 EUR |
1,460.8606 BNT |
0.6526 EUR |
0.6223 EUR |
0.6526 EUR |
0.6223 EUR |
| 2025-01-31 |
0.6464 EUR |
2,664.4455 BNT |
0.6302 EUR |
0.6280 EUR |
0.6569 EUR |
0.6429 EUR |
| 2025-01-30 |
0.6213 EUR |
1,775.8792 BNT |
0.6194 EUR |
0.6177 EUR |
0.6406 EUR |
0.6406 EUR |
| 2025-01-29 |
0.6091 EUR |
7,143.0999 BNT |
0.6081 EUR |
0.5919 EUR |
0.6189 EUR |
0.6185 EUR |
| 2025-01-28 |
0.6062 EUR |
1,072.6858 BNT |
0.6173 EUR |
0.5896 EUR |
0.6263 EUR |
0.5896 EUR |
| 2025-01-27 |
0.6142 EUR |
9,142.8365 BNT |
0.6406 EUR |
0.5890 EUR |
0.6406 EUR |
0.6271 EUR |
| 2025-01-26 |
0.6596 EUR |
2,360.3156 BNT |
0.6588 EUR |
0.6490 EUR |
0.6625 EUR |
0.6583 EUR |
| 2025-01-25 |
0.6459 EUR |
1,804.5242 BNT |
0.6534 EUR |
0.6447 EUR |
0.6608 EUR |
0.6608 EUR |