Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
0.5511 EUR |
130,858.6922 BNT |
0.5366 EUR |
0.5311 EUR |
0.5670 EUR |
0.5570 EUR |
| 2022-07-28 |
0.5257 EUR |
89,118.3499 BNT |
0.5019 EUR |
0.5019 EUR |
0.5526 EUR |
0.5349 EUR |
| 2022-07-27 |
0.4892 EUR |
41,162.9078 BNT |
0.4803 EUR |
0.4668 EUR |
0.5039 EUR |
0.5039 EUR |
| 2022-07-26 |
0.4716 EUR |
37,852.6347 BNT |
0.4742 EUR |
0.4649 EUR |
0.4822 EUR |
0.4802 EUR |
| 2022-07-25 |
0.5034 EUR |
115,241.3542 BNT |
0.5056 EUR |
0.4831 EUR |
0.5384 EUR |
0.4888 EUR |
| 2022-07-24 |
0.5225 EUR |
217,589.6679 BNT |
0.4995 EUR |
0.4963 EUR |
0.5397 EUR |
0.5145 EUR |
| 2022-07-23 |
0.4983 EUR |
19,401.1550 BNT |
0.4844 EUR |
0.4833 EUR |
0.5202 EUR |
0.4947 EUR |
| 2022-07-22 |
0.5041 EUR |
44,597.5887 BNT |
0.5046 EUR |
0.4854 EUR |
0.5189 EUR |
0.4854 EUR |
| 2022-07-21 |
0.4955 EUR |
50,661.3307 BNT |
0.5042 EUR |
0.4781 EUR |
0.5183 EUR |
0.5073 EUR |
| 2022-07-20 |
0.5135 EUR |
107,254.2146 BNT |
0.5135 EUR |
0.4889 EUR |
0.5332 EUR |
0.5032 EUR |
| 2022-07-19 |
0.5164 EUR |
72,544.4052 BNT |
0.5334 EUR |
0.4999 EUR |
0.5355 EUR |
0.5255 EUR |
| 2022-07-18 |
0.5081 EUR |
212,276.2739 BNT |
0.4746 EUR |
0.4746 EUR |
0.5289 EUR |
0.5176 EUR |
| 2022-07-17 |
0.4933 EUR |
132,069.3888 BNT |
0.4953 EUR |
0.4798 EUR |
0.5102 EUR |
0.4812 EUR |
| 2022-07-16 |
0.4763 EUR |
212,179.7566 BNT |
0.4641 EUR |
0.4531 EUR |
0.5138 EUR |
0.4906 EUR |
| 2022-07-15 |
0.4714 EUR |
123,267.7583 BNT |
0.4614 EUR |
0.4605 EUR |
0.4841 EUR |
0.4723 EUR |
| 2022-07-14 |
0.4531 EUR |
145,810.6971 BNT |
0.4577 EUR |
0.4390 EUR |
0.4769 EUR |
0.4603 EUR |
| 2022-07-13 |
0.4410 EUR |
131,736.2819 BNT |
0.4339 EUR |
0.4211 EUR |
0.4580 EUR |
0.4580 EUR |
| 2022-07-12 |
0.4467 EUR |
60,575.0767 BNT |
0.4495 EUR |
0.4334 EUR |
0.4530 EUR |
0.4334 EUR |
| 2022-07-11 |
0.4704 EUR |
288,346.9748 BNT |
0.4645 EUR |
0.4542 EUR |
0.4779 EUR |
0.4542 EUR |
| 2022-07-10 |
0.4805 EUR |
29,529.8955 BNT |
0.4941 EUR |
0.4711 EUR |
0.4941 EUR |
0.4745 EUR |
| 2022-07-09 |
0.4898 EUR |
53,271.1458 BNT |
0.4884 EUR |
0.4833 EUR |
0.4993 EUR |
0.4993 EUR |
| 2022-07-08 |
0.4986 EUR |
322,483.3521 BNT |
0.4975 EUR |
0.4810 EUR |
0.5137 EUR |
0.4885 EUR |
| 2022-07-07 |
0.4909 EUR |
104,718.0653 BNT |
0.4826 EUR |
0.4789 EUR |
0.5100 EUR |
0.4996 EUR |
| 2022-07-06 |
0.4791 EUR |
180,253.6965 BNT |
0.4784 EUR |
0.4689 EUR |
0.4855 EUR |
0.4810 EUR |
| 2022-07-05 |
0.4788 EUR |
166,829.0378 BNT |
0.4777 EUR |
0.4596 EUR |
0.4997 EUR |
0.4794 EUR |
| 2022-07-04 |
0.4626 EUR |
249,240.9808 BNT |
0.4620 EUR |
0.4460 EUR |
0.4794 EUR |
0.4792 EUR |
| 2022-07-03 |
0.4613 EUR |
250,785.2396 BNT |
0.4695 EUR |
0.4500 EUR |
0.4756 EUR |
0.4627 EUR |
| 2022-07-02 |
0.4618 EUR |
97,852.8687 BNT |
0.4562 EUR |
0.4481 EUR |
0.4751 EUR |
0.4692 EUR |
| 2022-07-01 |
0.4620 EUR |
19,587.1527 BNT |
0.4688 EUR |
0.4481 EUR |
0.4713 EUR |
0.4580 EUR |
| 2022-06-30 |
0.4549 EUR |
88,228.2360 BNT |
0.4765 EUR |
0.4208 EUR |
0.4765 EUR |
0.4461 EUR |
| 2022-06-29 |
0.4734 EUR |
184,462.7392 BNT |
0.4663 EUR |
0.4612 EUR |
0.4957 EUR |
0.4741 EUR |
| 2022-06-28 |
0.4808 EUR |
99,747.1012 BNT |
0.4872 EUR |
0.4391 EUR |
0.5044 EUR |
0.4610 EUR |
| 2022-06-27 |
0.4897 EUR |
216,109.5237 BNT |
0.5008 EUR |
0.4705 EUR |
0.5148 EUR |
0.4824 EUR |
| 2022-06-26 |
0.5158 EUR |
118,776.2666 BNT |
0.5121 EUR |
0.4990 EUR |
0.5369 EUR |
0.4997 EUR |
| 2022-06-25 |
0.5136 EUR |
103,910.8207 BNT |
0.5099 EUR |
0.4940 EUR |
0.5242 EUR |
0.5140 EUR |
| 2022-06-24 |
0.5068 EUR |
126,449.9842 BNT |
0.4953 EUR |
0.4854 EUR |
0.5313 EUR |
0.5271 EUR |
| 2022-06-23 |
0.4754 EUR |
87,400.2804 BNT |
0.4607 EUR |
0.4607 EUR |
0.4923 EUR |
0.4912 EUR |
| 2022-06-22 |
0.4697 EUR |
102,840.2538 BNT |
0.4819 EUR |
0.4558 EUR |
0.4830 EUR |
0.4658 EUR |
| 2022-06-21 |
0.5068 EUR |
299,167.0510 BNT |
0.4926 EUR |
0.4874 EUR |
0.5254 EUR |
0.4874 EUR |
| 2022-06-20 |
0.4858 EUR |
179,944.8154 BNT |
0.4891 EUR |
0.4636 EUR |
0.5101 EUR |
0.4912 EUR |
| 2022-06-19 |
0.4747 EUR |
206,432.9733 BNT |
0.4609 EUR |
0.4383 EUR |
0.5003 EUR |
0.4956 EUR |
| 2022-06-18 |
0.4631 EUR |
599,089.8289 BNT |
0.5414 EUR |
0.4110 EUR |
0.5416 EUR |
0.4532 EUR |
| 2022-06-17 |
0.5464 EUR |
343,319.2868 BNT |
0.5627 EUR |
0.5241 EUR |
0.5870 EUR |
0.5306 EUR |
| 2022-06-16 |
0.6118 EUR |
409,348.6697 BNT |
0.7161 EUR |
0.5526 EUR |
0.7273 EUR |
0.5613 EUR |
| 2022-06-15 |
0.6803 EUR |
239,717.2607 BNT |
0.7781 EUR |
0.6145 EUR |
0.7903 EUR |
0.7113 EUR |
| 2022-06-14 |
0.7853 EUR |
54,876.7258 BNT |
0.7841 EUR |
0.7334 EUR |
0.8628 EUR |
0.7768 EUR |
| 2022-06-13 |
0.8672 EUR |
64,343.4178 BNT |
0.9651 EUR |
0.7995 EUR |
0.9683 EUR |
0.8262 EUR |
| 2022-06-12 |
1.0153 EUR |
19,995.9933 BNT |
1.0454 EUR |
0.9748 EUR |
1.0539 EUR |
0.9749 EUR |
| 2022-06-11 |
1.0807 EUR |
6,898.3931 BNT |
1.1584 EUR |
1.0467 EUR |
1.1584 EUR |
1.0652 EUR |
| 2022-06-10 |
1.1927 EUR |
33,511.6096 BNT |
1.2336 EUR |
1.1424 EUR |
1.2451 EUR |
1.1483 EUR |