Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-17 |
0.4284 EUR |
8,590.5207 BNT |
0.4271 EUR |
0.4234 EUR |
0.4308 EUR |
0.4277 EUR |
| 2024-08-16 |
0.4247 EUR |
9,613.5391 BNT |
0.4245 EUR |
0.4230 EUR |
0.4271 EUR |
0.4271 EUR |
| 2024-08-15 |
0.4256 EUR |
22,222.6544 BNT |
0.4397 EUR |
0.4156 EUR |
0.4403 EUR |
0.4203 EUR |
| 2024-08-14 |
0.4463 EUR |
10,385.0997 BNT |
0.4503 EUR |
0.4345 EUR |
0.4536 EUR |
0.4350 EUR |
| 2024-08-13 |
0.4428 EUR |
10,321.9304 BNT |
0.4423 EUR |
0.4402 EUR |
0.4480 EUR |
0.4480 EUR |
| 2024-08-12 |
0.4363 EUR |
10,195.3344 BNT |
0.4260 EUR |
0.4260 EUR |
0.4530 EUR |
0.4486 EUR |
| 2024-08-11 |
0.4427 EUR |
10,281.4317 BNT |
0.4438 EUR |
0.4275 EUR |
0.4563 EUR |
0.4303 EUR |
| 2024-08-10 |
0.4439 EUR |
3,745.7335 BNT |
0.4504 EUR |
0.4380 EUR |
0.4504 EUR |
0.4480 EUR |
| 2024-08-09 |
0.4386 EUR |
4,167.8521 BNT |
0.4422 EUR |
0.4304 EUR |
0.4429 EUR |
0.4342 EUR |
| 2024-08-08 |
0.4317 EUR |
22,957.4212 BNT |
0.4180 EUR |
0.4154 EUR |
0.4479 EUR |
0.4479 EUR |
| 2024-08-07 |
0.4033 EUR |
8,765.6008 BNT |
0.4166 EUR |
0.3983 EUR |
0.4254 EUR |
0.3995 EUR |
| 2024-08-06 |
0.4190 EUR |
104,916.9754 BNT |
0.4148 EUR |
0.4101 EUR |
0.4291 EUR |
0.4258 EUR |
| 2024-08-05 |
0.3969 EUR |
78,610.8663 BNT |
0.4426 EUR |
0.3568 EUR |
0.4426 EUR |
0.4047 EUR |
| 2024-08-04 |
0.4557 EUR |
27,871.4671 BNT |
0.4655 EUR |
0.4383 EUR |
0.4747 EUR |
0.4571 EUR |
| 2024-08-03 |
0.4708 EUR |
22,127.6639 BNT |
0.4914 EUR |
0.4607 EUR |
0.4914 EUR |
0.4625 EUR |
| 2024-08-02 |
0.5205 EUR |
8,033.8770 BNT |
0.5258 EUR |
0.4825 EUR |
0.5268 EUR |
0.4825 EUR |
| 2024-08-01 |
0.5208 EUR |
11,930.5755 BNT |
0.5273 EUR |
0.5062 EUR |
0.5339 EUR |
0.5277 EUR |
| 2024-07-31 |
0.5459 EUR |
1,633.8656 BNT |
0.5374 EUR |
0.5273 EUR |
0.5507 EUR |
0.5277 EUR |
| 2024-07-30 |
0.5551 EUR |
2,318.8315 BNT |
0.5592 EUR |
0.5388 EUR |
0.5637 EUR |
0.5421 EUR |
| 2024-07-29 |
0.5656 EUR |
6,015.3553 BNT |
0.5607 EUR |
0.5553 EUR |
0.5756 EUR |
0.5604 EUR |
| 2024-07-28 |
0.5525 EUR |
1,260.8731 BNT |
0.5438 EUR |
0.5438 EUR |
0.5549 EUR |
0.5510 EUR |
| 2024-07-27 |
0.5542 EUR |
457.2910 BNT |
0.5538 EUR |
0.5509 EUR |
0.5579 EUR |
0.5512 EUR |
| 2024-07-26 |
0.5452 EUR |
11,305.0671 BNT |
0.5324 EUR |
0.5324 EUR |
0.5531 EUR |
0.5495 EUR |
| 2024-07-25 |
0.5363 EUR |
6,860.8176 BNT |
0.5575 EUR |
0.5130 EUR |
0.5575 EUR |
0.5292 EUR |
| 2024-07-24 |
0.5731 EUR |
4,599.2174 BNT |
0.5724 EUR |
0.5588 EUR |
0.5820 EUR |
0.5588 EUR |
| 2024-07-23 |
0.5763 EUR |
1,254.8498 BNT |
0.5815 EUR |
0.5699 EUR |
0.5880 EUR |
0.5757 EUR |
| 2024-07-22 |
0.5897 EUR |
1,039.5499 BNT |
0.5979 EUR |
0.5796 EUR |
0.5979 EUR |
0.5885 EUR |
| 2024-07-21 |
0.5945 EUR |
8,502.4902 BNT |
0.5910 EUR |
0.5792 EUR |
0.5998 EUR |
0.5955 EUR |
| 2024-07-20 |
0.5983 EUR |
8,938.8460 BNT |
0.5969 EUR |
0.5891 EUR |
0.6050 EUR |
0.5965 EUR |
| 2024-07-19 |
0.5896 EUR |
2,793.0092 BNT |
0.5821 EUR |
0.5671 EUR |
0.5972 EUR |
0.5966 EUR |
| 2024-07-18 |
0.5777 EUR |
971.7248 BNT |
0.5808 EUR |
0.5686 EUR |
0.5909 EUR |
0.5754 EUR |
| 2024-07-17 |
0.5821 EUR |
1,669.2264 BNT |
0.5810 EUR |
0.5707 EUR |
0.5868 EUR |
0.5726 EUR |
| 2024-07-16 |
0.5737 EUR |
2,374.8638 BNT |
0.5785 EUR |
0.5588 EUR |
0.5866 EUR |
0.5808 EUR |
| 2024-07-15 |
0.5676 EUR |
6,314.0471 BNT |
0.5381 EUR |
0.5381 EUR |
0.5760 EUR |
0.5757 EUR |
| 2024-07-14 |
0.5310 EUR |
3,600.0690 BNT |
0.5282 EUR |
0.5282 EUR |
0.5383 EUR |
0.5383 EUR |
| 2024-07-13 |
0.5213 EUR |
2,088.1548 BNT |
0.5147 EUR |
0.5147 EUR |
0.5260 EUR |
0.5227 EUR |
| 2024-07-12 |
0.5085 EUR |
3,546.8783 BNT |
0.4956 EUR |
0.4956 EUR |
0.5159 EUR |
0.5155 EUR |
| 2024-07-11 |
0.5156 EUR |
532.6869 BNT |
0.5138 EUR |
0.5116 EUR |
0.5212 EUR |
0.5116 EUR |
| 2024-07-10 |
0.5157 EUR |
1,545.4707 BNT |
0.5202 EUR |
0.5106 EUR |
0.5223 EUR |
0.5140 EUR |
| 2024-07-09 |
0.5139 EUR |
4,266.3897 BNT |
0.5041 EUR |
0.5041 EUR |
0.5187 EUR |
0.5144 EUR |
| 2024-07-08 |
0.5103 EUR |
3,470.0059 BNT |
0.5039 EUR |
0.4933 EUR |
0.5185 EUR |
0.4999 EUR |
| 2024-07-07 |
0.5025 EUR |
1,291.8503 BNT |
0.5197 EUR |
0.4970 EUR |
0.5197 EUR |
0.5039 EUR |
| 2024-07-06 |
0.5063 EUR |
19,637.2254 BNT |
0.4963 EUR |
0.4963 EUR |
0.5201 EUR |
0.5168 EUR |
| 2024-07-05 |
0.4772 EUR |
10,264.2453 BNT |
0.5000 EUR |
0.4562 EUR |
0.5019 EUR |
0.4958 EUR |
| 2024-07-04 |
0.5258 EUR |
8,268.1445 BNT |
0.5420 EUR |
0.5056 EUR |
0.5430 EUR |
0.5061 EUR |
| 2024-07-03 |
0.5581 EUR |
2,008.6467 BNT |
0.5850 EUR |
0.5480 EUR |
0.5850 EUR |
0.5505 EUR |
| 2024-07-02 |
0.5892 EUR |
1,216.4769 BNT |
0.5891 EUR |
0.5807 EUR |
0.5925 EUR |
0.5871 EUR |
| 2024-07-01 |
0.5901 EUR |
1,786.7818 BNT |
0.5961 EUR |
0.5807 EUR |
0.5961 EUR |
0.5872 EUR |
| 2024-06-30 |
0.5826 EUR |
10,879.4370 BNT |
0.5693 EUR |
0.5693 EUR |
0.5852 EUR |
0.5833 EUR |
| 2024-06-29 |
0.5847 EUR |
261.6645 BNT |
0.5857 EUR |
0.5796 EUR |
0.5869 EUR |
0.5796 EUR |