Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
0.6672 EUR |
6,158.4599 BNT |
0.6587 EUR |
0.6510 EUR |
0.6869 EUR |
0.6510 EUR |
| 2024-11-24 |
0.6527 EUR |
34,464.1492 BNT |
0.6600 EUR |
0.6184 EUR |
0.6759 EUR |
0.6641 EUR |
| 2024-11-23 |
0.6503 EUR |
33,820.9981 BNT |
0.6500 EUR |
0.6308 EUR |
0.6685 EUR |
0.6587 EUR |
| 2024-11-22 |
0.6318 EUR |
25,627.3939 BNT |
0.6273 EUR |
0.6173 EUR |
0.6413 EUR |
0.6413 EUR |
| 2024-11-21 |
0.6097 EUR |
18,559.9034 BNT |
0.5696 EUR |
0.5696 EUR |
0.6339 EUR |
0.6258 EUR |
| 2024-11-20 |
0.5789 EUR |
31,201.3937 BNT |
0.5763 EUR |
0.5732 EUR |
0.6047 EUR |
0.5815 EUR |
| 2024-11-19 |
0.5974 EUR |
4,076.3364 BNT |
0.6066 EUR |
0.5829 EUR |
0.6066 EUR |
0.5829 EUR |
| 2024-11-18 |
0.5917 EUR |
13,667.6599 BNT |
0.5746 EUR |
0.5746 EUR |
0.6109 EUR |
0.6021 EUR |
| 2024-11-17 |
0.5820 EUR |
12,659.5147 BNT |
0.5709 EUR |
0.5677 EUR |
0.6007 EUR |
0.5739 EUR |
| 2024-11-16 |
0.5902 EUR |
17,902.2322 BNT |
0.5788 EUR |
0.5779 EUR |
0.6040 EUR |
0.5976 EUR |
| 2024-11-15 |
0.5599 EUR |
9,884.8227 BNT |
0.5523 EUR |
0.5496 EUR |
0.5768 EUR |
0.5768 EUR |
| 2024-11-14 |
0.5608 EUR |
14,254.4319 BNT |
0.5527 EUR |
0.5500 EUR |
0.5786 EUR |
0.5548 EUR |
| 2024-11-13 |
0.5545 EUR |
14,019.6380 BNT |
0.5565 EUR |
0.5348 EUR |
0.5775 EUR |
0.5471 EUR |
| 2024-11-12 |
0.5567 EUR |
128,381.6877 BNT |
0.5746 EUR |
0.5258 EUR |
0.6000 EUR |
0.5646 EUR |
| 2024-11-11 |
0.5682 EUR |
64,276.7430 BNT |
0.5703 EUR |
0.5475 EUR |
0.5813 EUR |
0.5692 EUR |
| 2024-11-10 |
0.5595 EUR |
13,415.6625 BNT |
0.5389 EUR |
0.5389 EUR |
0.5696 EUR |
0.5696 EUR |
| 2024-11-09 |
0.5345 EUR |
25,717.4391 BNT |
0.5226 EUR |
0.5224 EUR |
0.5396 EUR |
0.5283 EUR |
| 2024-11-08 |
0.5113 EUR |
15,358.3428 BNT |
0.5058 EUR |
0.5045 EUR |
0.5345 EUR |
0.5218 EUR |
| 2024-11-07 |
0.5075 EUR |
19,376.6556 BNT |
0.5057 EUR |
0.4948 EUR |
0.5118 EUR |
0.5037 EUR |
| 2024-11-06 |
0.4797 EUR |
9,163.3132 BNT |
0.4608 EUR |
0.4608 EUR |
0.4918 EUR |
0.4914 EUR |
| 2024-11-05 |
0.4352 EUR |
1,251.7189 BNT |
0.4298 EUR |
0.4298 EUR |
0.4420 EUR |
0.4420 EUR |
| 2024-11-04 |
0.4306 EUR |
3,474.8751 BNT |
0.4306 EUR |
0.4262 EUR |
0.4306 EUR |
0.4262 EUR |
| 2024-11-03 |
0.4392 EUR |
22,024.7025 BNT |
0.4391 EUR |
0.4332 EUR |
0.4437 EUR |
0.4367 EUR |
| 2024-11-02 |
0.4522 EUR |
3,043.1096 BNT |
0.4593 EUR |
0.4456 EUR |
0.4597 EUR |
0.4488 EUR |
| 2024-11-01 |
0.4565 EUR |
1,304.4503 BNT |
0.4565 EUR |
0.4522 EUR |
0.4687 EUR |
0.4547 EUR |
| 2024-10-31 |
0.4696 EUR |
3,252.9873 BNT |
0.4731 EUR |
0.4581 EUR |
0.4753 EUR |
0.4581 EUR |
| 2024-10-30 |
0.4814 EUR |
1,189.5382 BNT |
0.4842 EUR |
0.4797 EUR |
0.4851 EUR |
0.4824 EUR |
| 2024-10-29 |
0.4737 EUR |
3,483.6413 BNT |
0.4647 EUR |
0.4647 EUR |
0.4871 EUR |
0.4777 EUR |
| 2024-10-28 |
0.4504 EUR |
2,325.1426 BNT |
0.4469 EUR |
0.4451 EUR |
0.4583 EUR |
0.4583 EUR |
| 2024-10-27 |
0.4458 EUR |
1,165.0242 BNT |
0.4472 EUR |
0.4438 EUR |
0.4536 EUR |
0.4536 EUR |
| 2024-10-26 |
0.4502 EUR |
7,686.6597 BNT |
0.4540 EUR |
0.4437 EUR |
0.4543 EUR |
0.4495 EUR |
| 2024-10-25 |
0.4633 EUR |
581.4542 BNT |
0.4609 EUR |
0.4594 EUR |
0.4684 EUR |
0.4620 EUR |
| 2024-10-24 |
0.4664 EUR |
8,162.7567 BNT |
0.4708 EUR |
0.4613 EUR |
0.4720 EUR |
0.4691 EUR |
| 2024-10-23 |
0.4760 EUR |
4,824.3046 BNT |
0.4805 EUR |
0.4598 EUR |
0.4805 EUR |
0.4668 EUR |
| 2024-10-22 |
0.4826 EUR |
6,647.0474 BNT |
0.4839 EUR |
0.4768 EUR |
0.4892 EUR |
0.4874 EUR |
| 2024-10-21 |
0.4961 EUR |
16,696.1585 BNT |
0.4989 EUR |
0.4783 EUR |
0.5017 EUR |
0.4811 EUR |
| 2024-10-20 |
0.4825 EUR |
4,911.5317 BNT |
0.4780 EUR |
0.4780 EUR |
0.4887 EUR |
0.4887 EUR |
| 2024-10-19 |
0.4798 EUR |
6,304.9661 BNT |
0.4792 EUR |
0.4696 EUR |
0.4822 EUR |
0.4740 EUR |
| 2024-10-18 |
0.4733 EUR |
11,050.3257 BNT |
0.4691 EUR |
0.4690 EUR |
0.4774 EUR |
0.4740 EUR |
| 2024-10-17 |
0.4639 EUR |
14,933.4888 BNT |
0.4710 EUR |
0.4557 EUR |
0.4714 EUR |
0.4603 EUR |
| 2024-10-16 |
0.4706 EUR |
6,837.6005 BNT |
0.4693 EUR |
0.4669 EUR |
0.4773 EUR |
0.4684 EUR |
| 2024-10-15 |
0.4690 EUR |
19,323.6851 BNT |
0.4758 EUR |
0.4556 EUR |
0.4809 EUR |
0.4669 EUR |
| 2024-10-14 |
0.4585 EUR |
8,745.1394 BNT |
0.4531 EUR |
0.4531 EUR |
0.4724 EUR |
0.4708 EUR |
| 2024-10-13 |
0.4460 EUR |
9,370.9743 BNT |
0.4486 EUR |
0.4390 EUR |
0.4567 EUR |
0.4390 EUR |
| 2024-10-12 |
0.4538 EUR |
22,729.1144 BNT |
0.4505 EUR |
0.4489 EUR |
0.4568 EUR |
0.4530 EUR |
| 2024-10-11 |
0.4457 EUR |
43,916.2500 BNT |
0.4324 EUR |
0.4324 EUR |
0.4505 EUR |
0.4455 EUR |
| 2024-10-10 |
0.4263 EUR |
18,105.1617 BNT |
0.4282 EUR |
0.4204 EUR |
0.4308 EUR |
0.4211 EUR |
| 2024-10-09 |
0.4413 EUR |
4,884.6654 BNT |
0.4420 EUR |
0.4315 EUR |
0.4420 EUR |
0.4315 EUR |
| 2024-10-08 |
0.4410 EUR |
5,471.8996 BNT |
0.4447 EUR |
0.4377 EUR |
0.4447 EUR |
0.4377 EUR |
| 2024-10-07 |
0.4506 EUR |
16,025.4942 BNT |
0.4472 EUR |
0.4466 EUR |
0.4593 EUR |
0.4490 EUR |