Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-25 |
0.3774 EUR |
26,227.6704 BNT |
0.3730 EUR |
0.3730 EUR |
0.3795 EUR |
0.3795 EUR |
| 2023-05-24 |
0.3710 EUR |
32,598.3383 BNT |
0.3755 EUR |
0.3672 EUR |
0.3755 EUR |
0.3737 EUR |
| 2023-05-23 |
0.3843 EUR |
9,876.8282 BNT |
0.3854 EUR |
0.3811 EUR |
0.3868 EUR |
0.3845 EUR |
| 2023-05-22 |
0.3765 EUR |
13,903.4787 BNT |
0.3753 EUR |
0.3753 EUR |
0.3819 EUR |
0.3804 EUR |
| 2023-05-21 |
0.3831 EUR |
18,145.1022 BNT |
0.3862 EUR |
0.3768 EUR |
0.3867 EUR |
0.3777 EUR |
| 2023-05-20 |
0.3869 EUR |
10,448.2943 BNT |
0.3875 EUR |
0.3853 EUR |
0.3883 EUR |
0.3883 EUR |
| 2023-05-19 |
0.3949 EUR |
5,810.5930 BNT |
0.3953 EUR |
0.3923 EUR |
0.3959 EUR |
0.3923 EUR |
| 2023-05-18 |
0.3957 EUR |
24,428.4190 BNT |
0.3921 EUR |
0.3890 EUR |
0.4012 EUR |
0.3943 EUR |
| 2023-05-17 |
0.3859 EUR |
147,348.4244 BNT |
0.3863 EUR |
0.3826 EUR |
0.3942 EUR |
0.3923 EUR |
| 2023-05-16 |
0.3868 EUR |
21,709.6602 BNT |
0.3869 EUR |
0.3841 EUR |
0.3869 EUR |
0.3841 EUR |
| 2023-05-15 |
0.3874 EUR |
28,757.4647 BNT |
0.3817 EUR |
0.3817 EUR |
0.3913 EUR |
0.3867 EUR |
| 2023-05-14 |
0.3855 EUR |
2,532.9846 BNT |
0.3798 EUR |
0.3798 EUR |
0.3885 EUR |
0.3832 EUR |
| 2023-05-13 |
0.3830 EUR |
470.1146 BNT |
0.3834 EUR |
0.3790 EUR |
0.3834 EUR |
0.3824 EUR |
| 2023-05-12 |
0.3748 EUR |
79,221.7656 BNT |
0.3771 EUR |
0.3680 EUR |
0.3865 EUR |
0.3865 EUR |
| 2023-05-11 |
0.3799 EUR |
81,513.7992 BNT |
0.3902 EUR |
0.3735 EUR |
0.3902 EUR |
0.3779 EUR |
| 2023-05-10 |
0.3954 EUR |
49,117.1590 BNT |
0.3872 EUR |
0.3846 EUR |
0.4023 EUR |
0.3913 EUR |
| 2023-05-09 |
0.3941 EUR |
56,295.8287 BNT |
0.3931 EUR |
0.3912 EUR |
0.3967 EUR |
0.3933 EUR |
| 2023-05-08 |
0.4034 EUR |
146,558.6962 BNT |
0.4148 EUR |
0.3887 EUR |
0.4155 EUR |
0.3948 EUR |
| 2023-05-07 |
0.4217 EUR |
10,150.3409 BNT |
0.4210 EUR |
0.4183 EUR |
0.4229 EUR |
0.4219 EUR |
| 2023-05-06 |
0.4293 EUR |
31,781.5864 BNT |
0.4303 EUR |
0.4150 EUR |
0.4303 EUR |
0.4185 EUR |
| 2023-05-05 |
0.4350 EUR |
43,987.3705 BNT |
0.4343 EUR |
0.4289 EUR |
0.4430 EUR |
0.4372 EUR |
| 2023-05-04 |
0.4330 EUR |
34,194.9202 BNT |
0.4363 EUR |
0.4294 EUR |
0.4363 EUR |
0.4318 EUR |
| 2023-05-03 |
0.4238 EUR |
21,256.5598 BNT |
0.4314 EUR |
0.4194 EUR |
0.4342 EUR |
0.4342 EUR |
| 2023-05-02 |
0.4251 EUR |
32,290.9637 BNT |
0.4223 EUR |
0.4198 EUR |
0.4312 EUR |
0.4299 EUR |
| 2023-05-01 |
0.4234 EUR |
36,001.5545 BNT |
0.4249 EUR |
0.4153 EUR |
0.4281 EUR |
0.4173 EUR |
| 2023-04-30 |
0.4366 EUR |
35,660.4480 BNT |
0.4378 EUR |
0.4277 EUR |
0.4394 EUR |
0.4277 EUR |
| 2023-04-29 |
0.4437 EUR |
24,815.1505 BNT |
0.4329 EUR |
0.4329 EUR |
0.4497 EUR |
0.4377 EUR |
| 2023-04-28 |
0.4366 EUR |
7,337.6984 BNT |
0.4375 EUR |
0.4289 EUR |
0.4406 EUR |
0.4332 EUR |
| 2023-04-27 |
0.4342 EUR |
36,498.9643 BNT |
0.4348 EUR |
0.4300 EUR |
0.4427 EUR |
0.4373 EUR |
| 2023-04-26 |
0.4353 EUR |
104,300.2388 BNT |
0.4388 EUR |
0.4137 EUR |
0.4513 EUR |
0.4279 EUR |
| 2023-04-25 |
0.4278 EUR |
75,862.9398 BNT |
0.4273 EUR |
0.4240 EUR |
0.4407 EUR |
0.4395 EUR |
| 2023-04-24 |
0.4340 EUR |
41,352.7500 BNT |
0.4352 EUR |
0.4270 EUR |
0.4384 EUR |
0.4313 EUR |
| 2023-04-23 |
0.4369 EUR |
8,535.4140 BNT |
0.4404 EUR |
0.4274 EUR |
0.4444 EUR |
0.4365 EUR |
| 2023-04-22 |
0.4360 EUR |
10,827.9009 BNT |
0.4305 EUR |
0.4289 EUR |
0.4479 EUR |
0.4479 EUR |
| 2023-04-21 |
0.4386 EUR |
13,562.6043 BNT |
0.4460 EUR |
0.4263 EUR |
0.4537 EUR |
0.4294 EUR |
| 2023-04-20 |
0.4570 EUR |
75,158.5129 BNT |
0.4575 EUR |
0.4491 EUR |
0.4662 EUR |
0.4515 EUR |
| 2023-04-19 |
0.4729 EUR |
55,766.9070 BNT |
0.4925 EUR |
0.4567 EUR |
0.4955 EUR |
0.4617 EUR |
| 2023-04-18 |
0.4933 EUR |
73,540.2560 BNT |
0.4855 EUR |
0.4842 EUR |
0.5000 EUR |
0.4923 EUR |
| 2023-04-17 |
0.4858 EUR |
64,045.2354 BNT |
0.4902 EUR |
0.4802 EUR |
0.4910 EUR |
0.4858 EUR |
| 2023-04-16 |
0.4947 EUR |
27,100.0757 BNT |
0.4890 EUR |
0.4867 EUR |
0.4992 EUR |
0.4958 EUR |
| 2023-04-15 |
0.4934 EUR |
41,895.7331 BNT |
0.4886 EUR |
0.4868 EUR |
0.4993 EUR |
0.4920 EUR |
| 2023-04-14 |
0.4921 EUR |
269,699.7935 BNT |
0.4838 EUR |
0.4834 EUR |
0.4992 EUR |
0.4961 EUR |
| 2023-04-13 |
0.4827 EUR |
72,124.0561 BNT |
0.4787 EUR |
0.4757 EUR |
0.4868 EUR |
0.4826 EUR |
| 2023-04-12 |
0.4814 EUR |
69,653.6516 BNT |
0.4840 EUR |
0.4733 EUR |
0.4879 EUR |
0.4843 EUR |
| 2023-04-11 |
0.4919 EUR |
500,967.4720 BNT |
0.5020 EUR |
0.4762 EUR |
0.5046 EUR |
0.4865 EUR |
| 2023-04-10 |
0.5173 EUR |
721,519.6819 BNT |
0.5604 EUR |
0.4814 EUR |
0.5717 EUR |
0.5051 EUR |
| 2023-04-09 |
0.5584 EUR |
144,453.2356 BNT |
0.5260 EUR |
0.5236 EUR |
0.5879 EUR |
0.5494 EUR |
| 2023-04-08 |
0.5239 EUR |
4,332.1354 BNT |
0.5200 EUR |
0.5152 EUR |
0.5314 EUR |
0.5238 EUR |
| 2023-04-07 |
0.5151 EUR |
12,033.1086 BNT |
0.5187 EUR |
0.5118 EUR |
0.5211 EUR |
0.5211 EUR |
| 2023-04-06 |
0.5222 EUR |
25,888.2628 BNT |
0.5255 EUR |
0.5161 EUR |
0.5278 EUR |
0.5191 EUR |