Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.5347 EUR |
18,080.2545 BNT |
0.5290 EUR |
0.5216 EUR |
0.5390 EUR |
0.5333 EUR |
| 2023-04-04 |
0.5198 EUR |
34,498.3887 BNT |
0.5178 EUR |
0.5105 EUR |
0.5254 EUR |
0.5240 EUR |
| 2023-04-03 |
0.5107 EUR |
32,995.1893 BNT |
0.5091 EUR |
0.5016 EUR |
0.5201 EUR |
0.5143 EUR |
| 2023-04-02 |
0.5135 EUR |
10,936.2253 BNT |
0.5176 EUR |
0.5049 EUR |
0.5202 EUR |
0.5073 EUR |
| 2023-04-01 |
0.5202 EUR |
19,775.8889 BNT |
0.5259 EUR |
0.5145 EUR |
0.5274 EUR |
0.5204 EUR |
| 2023-03-31 |
0.5173 EUR |
11,811.8044 BNT |
0.5115 EUR |
0.5115 EUR |
0.5236 EUR |
0.5233 EUR |
| 2023-03-30 |
0.5150 EUR |
45,782.3025 BNT |
0.5203 EUR |
0.5033 EUR |
0.5271 EUR |
0.5168 EUR |
| 2023-03-29 |
0.5167 EUR |
28,876.6058 BNT |
0.5079 EUR |
0.5079 EUR |
0.5220 EUR |
0.5163 EUR |
| 2023-03-28 |
0.4972 EUR |
19,756.5881 BNT |
0.4954 EUR |
0.4922 EUR |
0.5079 EUR |
0.5079 EUR |
| 2023-03-27 |
0.5087 EUR |
8,643.2444 BNT |
0.5199 EUR |
0.4916 EUR |
0.5199 EUR |
0.4960 EUR |
| 2023-03-26 |
0.5176 EUR |
3,448.4642 BNT |
0.5121 EUR |
0.5121 EUR |
0.5245 EUR |
0.5197 EUR |
| 2023-03-25 |
0.5167 EUR |
22,287.5261 BNT |
0.5246 EUR |
0.5036 EUR |
0.5252 EUR |
0.5113 EUR |
| 2023-03-24 |
0.5257 EUR |
23,184.8850 BNT |
0.5315 EUR |
0.5000 EUR |
0.5356 EUR |
0.5223 EUR |
| 2023-03-23 |
0.5260 EUR |
24,293.8004 BNT |
0.5180 EUR |
0.5135 EUR |
0.5385 EUR |
0.5284 EUR |
| 2023-03-22 |
0.5325 EUR |
72,676.4758 BNT |
0.5484 EUR |
0.5009 EUR |
0.5649 EUR |
0.5223 EUR |
| 2023-03-21 |
0.5396 EUR |
882,540.0063 BNT |
0.5204 EUR |
0.5169 EUR |
0.5750 EUR |
0.5472 EUR |
| 2023-03-20 |
0.5292 EUR |
308,263.1320 BNT |
0.5284 EUR |
0.5159 EUR |
0.5440 EUR |
0.5236 EUR |
| 2023-03-19 |
0.5305 EUR |
212,760.1535 BNT |
0.5100 EUR |
0.4993 EUR |
0.5510 EUR |
0.5298 EUR |
| 2023-03-18 |
0.5125 EUR |
196,945.0880 BNT |
0.5162 EUR |
0.4458 EUR |
0.5336 EUR |
0.4974 EUR |
| 2023-03-17 |
0.4985 EUR |
1,544,266.5519 BNT |
0.4559 EUR |
0.4528 EUR |
0.5300 EUR |
0.5142 EUR |
| 2023-03-16 |
0.4454 EUR |
705,475.3298 BNT |
0.4185 EUR |
0.4162 EUR |
0.4687 EUR |
0.4566 EUR |
| 2023-03-15 |
0.4186 EUR |
131,632.5140 BNT |
0.4187 EUR |
0.4075 EUR |
0.4265 EUR |
0.4234 EUR |
| 2023-03-14 |
0.4220 EUR |
95,103.9995 BNT |
0.4134 EUR |
0.3943 EUR |
0.4395 EUR |
0.4163 EUR |
| 2023-03-13 |
0.4034 EUR |
156,530.7094 BNT |
0.3968 EUR |
0.3842 EUR |
0.4217 EUR |
0.4146 EUR |
| 2023-03-12 |
0.3756 EUR |
7,774.0858 BNT |
0.3678 EUR |
0.3602 EUR |
0.3920 EUR |
0.3920 EUR |
| 2023-03-11 |
0.3631 EUR |
74,942.5844 BNT |
0.3706 EUR |
0.3558 EUR |
0.3805 EUR |
0.3636 EUR |
| 2023-03-10 |
0.3693 EUR |
28,015.5064 BNT |
0.3718 EUR |
0.3547 EUR |
0.3749 EUR |
0.3726 EUR |
| 2023-03-09 |
0.3813 EUR |
82,870.2410 BNT |
0.4051 EUR |
0.3624 EUR |
0.4051 EUR |
0.3704 EUR |
| 2023-03-08 |
0.4002 EUR |
59,862.0609 BNT |
0.4083 EUR |
0.3915 EUR |
0.4083 EUR |
0.3972 EUR |
| 2023-03-07 |
0.4137 EUR |
5,696.9090 BNT |
0.4175 EUR |
0.4055 EUR |
0.4197 EUR |
0.4075 EUR |
| 2023-03-06 |
0.4174 EUR |
4,985.2271 BNT |
0.4097 EUR |
0.4097 EUR |
0.4193 EUR |
0.4174 EUR |
| 2023-03-05 |
0.4196 EUR |
674.7039 BNT |
0.4226 EUR |
0.4125 EUR |
0.4233 EUR |
0.4161 EUR |
| 2023-03-04 |
0.4169 EUR |
20,622.8587 BNT |
0.4209 EUR |
0.4079 EUR |
0.4250 EUR |
0.4123 EUR |
| 2023-03-03 |
0.4189 EUR |
45,301.6403 BNT |
0.4305 EUR |
0.4124 EUR |
0.4305 EUR |
0.4235 EUR |
| 2023-03-02 |
0.4459 EUR |
54,831.6640 BNT |
0.4466 EUR |
0.4384 EUR |
0.4500 EUR |
0.4443 EUR |
| 2023-03-01 |
0.4482 EUR |
9,136.9614 BNT |
0.4330 EUR |
0.4330 EUR |
0.4534 EUR |
0.4484 EUR |
| 2023-02-28 |
0.4375 EUR |
36,805.9147 BNT |
0.4492 EUR |
0.4285 EUR |
0.4494 EUR |
0.4358 EUR |
| 2023-02-27 |
0.4491 EUR |
6,210.1558 BNT |
0.4520 EUR |
0.4409 EUR |
0.4596 EUR |
0.4481 EUR |
| 2023-02-26 |
0.4545 EUR |
1,068.0843 BNT |
0.4471 EUR |
0.4471 EUR |
0.4563 EUR |
0.4560 EUR |
| 2023-02-25 |
0.4413 EUR |
10,882.2218 BNT |
0.4493 EUR |
0.4356 EUR |
0.4600 EUR |
0.4462 EUR |
| 2023-02-24 |
0.4599 EUR |
71,078.7327 BNT |
0.4770 EUR |
0.4495 EUR |
0.4770 EUR |
0.4534 EUR |
| 2023-02-23 |
0.4853 EUR |
26,486.2423 BNT |
0.4819 EUR |
0.4691 EUR |
0.4927 EUR |
0.4771 EUR |
| 2023-02-22 |
0.4756 EUR |
89,860.7034 BNT |
0.4707 EUR |
0.4600 EUR |
0.4855 EUR |
0.4759 EUR |
| 2023-02-21 |
0.4886 EUR |
217,410.4500 BNT |
0.4802 EUR |
0.4655 EUR |
0.5328 EUR |
0.4668 EUR |
| 2023-02-20 |
0.4696 EUR |
160,774.3889 BNT |
0.4541 EUR |
0.4466 EUR |
0.4802 EUR |
0.4767 EUR |
| 2023-02-19 |
0.4597 EUR |
90,456.2692 BNT |
0.4586 EUR |
0.4521 EUR |
0.4721 EUR |
0.4557 EUR |
| 2023-02-18 |
0.4582 EUR |
63,234.4992 BNT |
0.4524 EUR |
0.4466 EUR |
0.4699 EUR |
0.4579 EUR |
| 2023-02-17 |
0.4427 EUR |
49,755.4910 BNT |
0.4252 EUR |
0.4252 EUR |
0.4552 EUR |
0.4522 EUR |
| 2023-02-16 |
0.4455 EUR |
96,947.2529 BNT |
0.4414 EUR |
0.4277 EUR |
0.4560 EUR |
0.4291 EUR |
| 2023-02-15 |
0.4265 EUR |
86,326.6897 BNT |
0.4099 EUR |
0.4058 EUR |
0.4385 EUR |
0.4360 EUR |