Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-22 |
0.5234 EUR |
145,006.5529 BNT |
0.5189 EUR |
0.5138 EUR |
0.5300 EUR |
0.5275 EUR |
| 2023-10-21 |
0.5206 EUR |
279,738.5515 BNT |
0.5230 EUR |
0.5141 EUR |
0.5283 EUR |
0.5167 EUR |
| 2023-10-20 |
0.5367 EUR |
426,307.3432 BNT |
0.5544 EUR |
0.5135 EUR |
0.5867 EUR |
0.5226 EUR |
| 2023-10-19 |
0.5478 EUR |
533,836.5087 BNT |
0.5333 EUR |
0.5092 EUR |
0.5770 EUR |
0.5616 EUR |
| 2023-10-18 |
0.5832 EUR |
1,385,564.7945 BNT |
0.5329 EUR |
0.5196 EUR |
0.6293 EUR |
0.5428 EUR |
| 2023-10-17 |
0.5696 EUR |
595,804.9429 BNT |
0.5404 EUR |
0.5375 EUR |
0.5976 EUR |
0.5411 EUR |
| 2023-10-16 |
0.5350 EUR |
296,440.0927 BNT |
0.5285 EUR |
0.5194 EUR |
0.5588 EUR |
0.5483 EUR |
| 2023-10-15 |
0.5267 EUR |
1,343,617.3692 BNT |
0.4777 EUR |
0.4777 EUR |
0.5621 EUR |
0.5288 EUR |
| 2023-10-14 |
0.4820 EUR |
259,238.2314 BNT |
0.4831 EUR |
0.4707 EUR |
0.4929 EUR |
0.4733 EUR |
| 2023-10-13 |
0.4756 EUR |
302,539.6625 BNT |
0.4800 EUR |
0.4572 EUR |
0.4935 EUR |
0.4798 EUR |
| 2023-10-12 |
0.4889 EUR |
1,051,065.6256 BNT |
0.5066 EUR |
0.4743 EUR |
0.5198 EUR |
0.4840 EUR |
| 2023-10-11 |
0.5227 EUR |
3,970,955.4202 BNT |
0.4705 EUR |
0.4623 EUR |
0.5584 EUR |
0.5125 EUR |
| 2023-10-10 |
0.4914 EUR |
1,471,806.7209 BNT |
0.5012 EUR |
0.4649 EUR |
0.5154 EUR |
0.4782 EUR |
| 2023-10-09 |
0.5549 EUR |
7,773,118.9801 BNT |
0.5653 EUR |
0.4757 EUR |
0.6600 EUR |
0.5088 EUR |
| 2023-10-08 |
0.5096 EUR |
14,017,334.2358 BNT |
0.3722 EUR |
0.3722 EUR |
0.5881 EUR |
0.5573 EUR |
| 2023-10-07 |
0.3758 EUR |
12,381.8145 BNT |
0.3745 EUR |
0.3698 EUR |
0.3788 EUR |
0.3721 EUR |
| 2023-10-06 |
0.3722 EUR |
2,259.6209 BNT |
0.3721 EUR |
0.3689 EUR |
0.3789 EUR |
0.3764 EUR |
| 2023-10-05 |
0.3707 EUR |
14,440.8225 BNT |
0.3757 EUR |
0.3693 EUR |
0.3813 EUR |
0.3698 EUR |
| 2023-10-04 |
0.3769 EUR |
12,378.9160 BNT |
0.3769 EUR |
0.3712 EUR |
0.3798 EUR |
0.3794 EUR |
| 2023-10-03 |
0.3808 EUR |
3,226.3553 BNT |
0.3817 EUR |
0.3784 EUR |
0.3872 EUR |
0.3791 EUR |
| 2023-10-02 |
0.3939 EUR |
26,213.3457 BNT |
0.3968 EUR |
0.3796 EUR |
0.3971 EUR |
0.3820 EUR |
| 2023-10-01 |
0.3944 EUR |
29,332.1066 BNT |
0.3932 EUR |
0.3876 EUR |
0.4032 EUR |
0.3993 EUR |
| 2023-09-30 |
0.3903 EUR |
35,783.9306 BNT |
0.3875 EUR |
0.3857 EUR |
0.3931 EUR |
0.3917 EUR |
| 2023-09-29 |
0.3831 EUR |
25,722.3620 BNT |
0.3842 EUR |
0.3773 EUR |
0.3925 EUR |
0.3881 EUR |
| 2023-09-28 |
0.3800 EUR |
47,345.1862 BNT |
0.3753 EUR |
0.3749 EUR |
0.3855 EUR |
0.3815 EUR |
| 2023-09-27 |
0.3754 EUR |
24,715.2662 BNT |
0.3757 EUR |
0.3734 EUR |
0.3817 EUR |
0.3741 EUR |
| 2023-09-26 |
0.3740 EUR |
19,288.1645 BNT |
0.3802 EUR |
0.3724 EUR |
0.3802 EUR |
0.3756 EUR |
| 2023-09-25 |
0.3778 EUR |
42,623.4067 BNT |
0.3685 EUR |
0.3685 EUR |
0.3807 EUR |
0.3755 EUR |
| 2023-09-24 |
0.3732 EUR |
21,665.7652 BNT |
0.3785 EUR |
0.3700 EUR |
0.3785 EUR |
0.3715 EUR |
| 2023-09-23 |
0.3779 EUR |
20,128.5137 BNT |
0.3821 EUR |
0.3729 EUR |
0.3821 EUR |
0.3796 EUR |
| 2023-09-22 |
0.3785 EUR |
7,617.6457 BNT |
0.3788 EUR |
0.3759 EUR |
0.3822 EUR |
0.3817 EUR |
| 2023-09-21 |
0.3833 EUR |
49,473.2355 BNT |
0.3881 EUR |
0.3752 EUR |
0.3905 EUR |
0.3752 EUR |
| 2023-09-20 |
0.3827 EUR |
34,151.2128 BNT |
0.3870 EUR |
0.3790 EUR |
0.3892 EUR |
0.3866 EUR |
| 2023-09-19 |
0.3868 EUR |
11,061.5449 BNT |
0.3783 EUR |
0.3780 EUR |
0.3911 EUR |
0.3873 EUR |
| 2023-09-18 |
0.3889 EUR |
14,278.2939 BNT |
0.3801 EUR |
0.3795 EUR |
0.3948 EUR |
0.3837 EUR |
| 2023-09-17 |
0.3933 EUR |
45,655.1853 BNT |
0.3879 EUR |
0.3775 EUR |
0.3961 EUR |
0.3782 EUR |
| 2023-09-16 |
0.4083 EUR |
309,881.8742 BNT |
0.4162 EUR |
0.3912 EUR |
0.4300 EUR |
0.4028 EUR |
| 2023-09-15 |
0.4057 EUR |
801,359.4810 BNT |
0.3695 EUR |
0.3693 EUR |
0.4250 EUR |
0.4166 EUR |
| 2023-09-14 |
0.3672 EUR |
8,769.2701 BNT |
0.3639 EUR |
0.3603 EUR |
0.3739 EUR |
0.3714 EUR |
| 2023-09-13 |
0.3669 EUR |
36,425.2366 BNT |
0.3625 EUR |
0.3610 EUR |
0.3730 EUR |
0.3612 EUR |
| 2023-09-12 |
0.3643 EUR |
25,070.6424 BNT |
0.3626 EUR |
0.3612 EUR |
0.3723 EUR |
0.3620 EUR |
| 2023-09-11 |
0.3632 EUR |
27,258.4856 BNT |
0.3747 EUR |
0.3527 EUR |
0.3768 EUR |
0.3572 EUR |
| 2023-09-10 |
0.3846 EUR |
20,692.3472 BNT |
0.3906 EUR |
0.3713 EUR |
0.3909 EUR |
0.3764 EUR |
| 2023-09-09 |
0.3979 EUR |
23,307.5865 BNT |
0.4032 EUR |
0.3945 EUR |
0.4299 EUR |
0.3983 EUR |
| 2023-09-08 |
0.3997 EUR |
15,040.7094 BNT |
0.4088 EUR |
0.3947 EUR |
0.4088 EUR |
0.4002 EUR |
| 2023-09-07 |
0.3999 EUR |
145,210.3558 BNT |
0.4075 EUR |
0.3943 EUR |
0.4111 EUR |
0.4091 EUR |
| 2023-09-06 |
0.4096 EUR |
103,374.2576 BNT |
0.4062 EUR |
0.3982 EUR |
0.4152 EUR |
0.4077 EUR |
| 2023-09-05 |
0.3944 EUR |
27,524.2265 BNT |
0.3899 EUR |
0.3872 EUR |
0.4009 EUR |
0.3936 EUR |
| 2023-09-04 |
0.3968 EUR |
67,741.2730 BNT |
0.3982 EUR |
0.3854 EUR |
0.4056 EUR |
0.3854 EUR |
| 2023-09-03 |
0.4140 EUR |
339,355.3100 BNT |
0.3887 EUR |
0.3887 EUR |
0.4296 EUR |
0.3984 EUR |