Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-26 |
0.3225 EUR |
43,537.6108 BNT |
0.3218 EUR |
0.3209 EUR |
0.3239 EUR |
0.3224 EUR |
| 2022-12-25 |
0.3223 EUR |
11,531.6746 BNT |
0.3239 EUR |
0.3170 EUR |
0.3240 EUR |
0.3170 EUR |
| 2022-12-24 |
0.3241 EUR |
13,172.2673 BNT |
0.3236 EUR |
0.3208 EUR |
0.3255 EUR |
0.3236 EUR |
| 2022-12-23 |
0.3264 EUR |
1,627.0520 BNT |
0.3278 EUR |
0.3239 EUR |
0.3300 EUR |
0.3248 EUR |
| 2022-12-22 |
0.3246 EUR |
37,443.6262 BNT |
0.3241 EUR |
0.3202 EUR |
0.3264 EUR |
0.3251 EUR |
| 2022-12-21 |
0.3248 EUR |
18,847.9946 BNT |
0.3300 EUR |
0.3231 EUR |
0.3300 EUR |
0.3239 EUR |
| 2022-12-20 |
0.3234 EUR |
14,905.2692 BNT |
0.3177 EUR |
0.3173 EUR |
0.3323 EUR |
0.3306 EUR |
| 2022-12-19 |
0.3164 EUR |
23,971.5971 BNT |
0.3266 EUR |
0.3140 EUR |
0.3296 EUR |
0.3140 EUR |
| 2022-12-18 |
0.3268 EUR |
57,655.9520 BNT |
0.3246 EUR |
0.3233 EUR |
0.3298 EUR |
0.3265 EUR |
| 2022-12-17 |
0.3264 EUR |
90,838.6497 BNT |
0.3181 EUR |
0.3147 EUR |
0.3318 EUR |
0.3235 EUR |
| 2022-12-16 |
0.3275 EUR |
10,227.3646 BNT |
0.3396 EUR |
0.3169 EUR |
0.3407 EUR |
0.3172 EUR |
| 2022-12-15 |
0.3437 EUR |
19,349.1995 BNT |
0.3454 EUR |
0.3379 EUR |
0.3482 EUR |
0.3379 EUR |
| 2022-12-14 |
0.3540 EUR |
54,951.1744 BNT |
0.3530 EUR |
0.3446 EUR |
0.3576 EUR |
0.3468 EUR |
| 2022-12-13 |
0.3505 EUR |
24,114.4781 BNT |
0.3510 EUR |
0.3489 EUR |
0.3585 EUR |
0.3529 EUR |
| 2022-12-12 |
0.3496 EUR |
27,747.5408 BNT |
0.3543 EUR |
0.3453 EUR |
0.3543 EUR |
0.3516 EUR |
| 2022-12-11 |
0.3647 EUR |
65,325.0120 BNT |
0.3582 EUR |
0.3573 EUR |
0.3741 EUR |
0.3615 EUR |
| 2022-12-10 |
0.3623 EUR |
39,687.1282 BNT |
0.3572 EUR |
0.3572 EUR |
0.3664 EUR |
0.3601 EUR |
| 2022-12-09 |
0.3590 EUR |
55,628.1795 BNT |
0.3586 EUR |
0.3534 EUR |
0.3656 EUR |
0.3578 EUR |
| 2022-12-08 |
0.3579 EUR |
79,831.7401 BNT |
0.3497 EUR |
0.3475 EUR |
0.3650 EUR |
0.3562 EUR |
| 2022-12-07 |
0.3548 EUR |
87,275.7595 BNT |
0.3664 EUR |
0.3512 EUR |
0.3664 EUR |
0.3513 EUR |
| 2022-12-06 |
0.3657 EUR |
218,976.1719 BNT |
0.3631 EUR |
0.3579 EUR |
0.3929 EUR |
0.3634 EUR |
| 2022-12-05 |
0.3644 EUR |
57,979.6087 BNT |
0.3632 EUR |
0.3595 EUR |
0.3672 EUR |
0.3634 EUR |
| 2022-12-04 |
0.3652 EUR |
166,828.8885 BNT |
0.3603 EUR |
0.3574 EUR |
0.3853 EUR |
0.3640 EUR |
| 2022-12-03 |
0.3674 EUR |
28,698.0442 BNT |
0.3664 EUR |
0.3560 EUR |
0.3738 EUR |
0.3561 EUR |
| 2022-12-02 |
0.3624 EUR |
39,774.5772 BNT |
0.3638 EUR |
0.3606 EUR |
0.3648 EUR |
0.3648 EUR |
| 2022-12-01 |
0.3657 EUR |
17,831.3851 BNT |
0.3703 EUR |
0.3611 EUR |
0.3713 EUR |
0.3616 EUR |
| 2022-11-30 |
0.3692 EUR |
66,694.8114 BNT |
0.3688 EUR |
0.3639 EUR |
0.3747 EUR |
0.3745 EUR |
| 2022-11-29 |
0.3646 EUR |
82,525.3850 BNT |
0.3535 EUR |
0.3519 EUR |
0.3756 EUR |
0.3624 EUR |
| 2022-11-28 |
0.3469 EUR |
74,593.5255 BNT |
0.3466 EUR |
0.3425 EUR |
0.3552 EUR |
0.3528 EUR |
| 2022-11-27 |
0.3622 EUR |
105,720.3935 BNT |
0.3579 EUR |
0.3561 EUR |
0.3680 EUR |
0.3561 EUR |
| 2022-11-26 |
0.3586 EUR |
113,958.0049 BNT |
0.3535 EUR |
0.3535 EUR |
0.3689 EUR |
0.3575 EUR |
| 2022-11-25 |
0.3504 EUR |
33,975.0155 BNT |
0.3504 EUR |
0.3443 EUR |
0.3541 EUR |
0.3540 EUR |
| 2022-11-24 |
0.3556 EUR |
114,080.6827 BNT |
0.3489 EUR |
0.3435 EUR |
0.3641 EUR |
0.3487 EUR |
| 2022-11-23 |
0.3463 EUR |
47,793.4951 BNT |
0.3385 EUR |
0.3385 EUR |
0.3513 EUR |
0.3476 EUR |
| 2022-11-22 |
0.3397 EUR |
87,060.8379 BNT |
0.3318 EUR |
0.3236 EUR |
0.3573 EUR |
0.3357 EUR |
| 2022-11-21 |
0.3279 EUR |
40,592.1576 BNT |
0.3271 EUR |
0.3238 EUR |
0.3330 EUR |
0.3300 EUR |
| 2022-11-20 |
0.3434 EUR |
23,727.8915 BNT |
0.3516 EUR |
0.3299 EUR |
0.3521 EUR |
0.3303 EUR |
| 2022-11-19 |
0.3492 EUR |
15,171.4425 BNT |
0.3451 EUR |
0.3407 EUR |
0.3526 EUR |
0.3510 EUR |
| 2022-11-18 |
0.3477 EUR |
8,744.1781 BNT |
0.3512 EUR |
0.3423 EUR |
0.3512 EUR |
0.3453 EUR |
| 2022-11-17 |
0.3443 EUR |
17,398.4316 BNT |
0.3442 EUR |
0.3395 EUR |
0.3486 EUR |
0.3480 EUR |
| 2022-11-16 |
0.3455 EUR |
39,290.1837 BNT |
0.3564 EUR |
0.3398 EUR |
0.3607 EUR |
0.3444 EUR |
| 2022-11-15 |
0.3549 EUR |
115,328.5262 BNT |
0.3506 EUR |
0.3500 EUR |
0.3642 EUR |
0.3571 EUR |
| 2022-11-14 |
0.3424 EUR |
208,670.0267 BNT |
0.3400 EUR |
0.3299 EUR |
0.3558 EUR |
0.3483 EUR |
| 2022-11-13 |
0.3466 EUR |
30,248.4096 BNT |
0.3559 EUR |
0.3413 EUR |
0.3622 EUR |
0.3450 EUR |
| 2022-11-12 |
0.3614 EUR |
80,231.6274 BNT |
0.3698 EUR |
0.3506 EUR |
0.3698 EUR |
0.3552 EUR |
| 2022-11-11 |
0.3701 EUR |
143,091.0649 BNT |
0.3863 EUR |
0.3570 EUR |
0.3863 EUR |
0.3714 EUR |
| 2022-11-10 |
0.3825 EUR |
155,001.2017 BNT |
0.3589 EUR |
0.3589 EUR |
0.4023 EUR |
0.3941 EUR |
| 2022-11-09 |
0.3771 EUR |
216,427.3390 BNT |
0.4286 EUR |
0.3470 EUR |
0.4286 EUR |
0.3527 EUR |
| 2022-11-08 |
0.4499 EUR |
59,893.6515 BNT |
0.4988 EUR |
0.4000 EUR |
0.4988 EUR |
0.4223 EUR |
| 2022-11-07 |
0.4833 EUR |
56,455.0515 BNT |
0.4853 EUR |
0.4752 EUR |
0.5019 EUR |
0.4897 EUR |