Identifier on Bitvavo: BNB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
532.3614 EUR |
280.3511 BNB |
534.3000 EUR |
528.3200 EUR |
535.1900 EUR |
532.1000 EUR |
| 2024-05-17 |
531.1491 EUR |
381.5833 BNB |
523.2900 EUR |
523.1600 EUR |
537.6900 EUR |
533.4500 EUR |
| 2024-05-16 |
530.5268 EUR |
669.8933 BNB |
534.5400 EUR |
519.6400 EUR |
537.9800 EUR |
522.9100 EUR |
| 2024-05-15 |
530.0730 EUR |
596.4527 BNB |
524.3300 EUR |
519.5900 EUR |
539.3700 EUR |
536.0100 EUR |
| 2024-05-14 |
532.5851 EUR |
549.9207 BNB |
547.8700 EUR |
518.5400 EUR |
549.4700 EUR |
523.1100 EUR |
| 2024-05-13 |
550.6095 EUR |
343.1648 BNB |
552.2700 EUR |
543.2500 EUR |
555.0000 EUR |
548.7500 EUR |
| 2024-05-12 |
552.6199 EUR |
500.7418 BNB |
550.7600 EUR |
546.1200 EUR |
556.3100 EUR |
553.7800 EUR |
| 2024-05-11 |
547.1540 EUR |
535.2202 BNB |
545.2700 EUR |
541.1300 EUR |
552.9700 EUR |
550.9700 EUR |
| 2024-05-10 |
547.6863 EUR |
520.8832 BNB |
553.4200 EUR |
540.3300 EUR |
553.5800 EUR |
545.0100 EUR |
| 2024-05-09 |
555.9222 EUR |
1,247.1375 BNB |
548.1400 EUR |
545.3200 EUR |
562.0000 EUR |
551.9000 EUR |
| 2024-05-08 |
543.3690 EUR |
625.6190 BNB |
536.1700 EUR |
534.6800 EUR |
549.0400 EUR |
547.6600 EUR |
| 2024-05-07 |
549.8137 EUR |
750.2552 BNB |
546.6300 EUR |
541.1200 EUR |
557.0600 EUR |
542.9700 EUR |
| 2024-05-06 |
548.5256 EUR |
496.8693 BNB |
550.7400 EUR |
541.1400 EUR |
558.9900 EUR |
548.8100 EUR |
| 2024-05-05 |
545.5337 EUR |
385.1257 BNB |
543.4000 EUR |
537.9900 EUR |
552.9100 EUR |
547.4800 EUR |
| 2024-05-04 |
546.4726 EUR |
428.9747 BNB |
546.5000 EUR |
542.2800 EUR |
551.8000 EUR |
544.6700 EUR |
| 2024-05-03 |
531.6194 EUR |
1,071.4117 BNB |
522.8500 EUR |
521.4400 EUR |
548.8600 EUR |
544.7700 EUR |
| 2024-05-02 |
519.3651 EUR |
931.5211 BNB |
523.5000 EUR |
504.6500 EUR |
529.0400 EUR |
525.3800 EUR |
| 2024-05-01 |
519.3766 EUR |
1,347.9823 BNB |
541.1100 EUR |
502.7300 EUR |
542.4900 EUR |
521.9700 EUR |
| 2024-04-30 |
538.5720 EUR |
1,194.2520 BNB |
553.2700 EUR |
520.0000 EUR |
563.5000 EUR |
542.1900 EUR |
| 2024-04-29 |
547.8985 EUR |
653.9114 BNB |
560.4600 EUR |
541.8200 EUR |
562.0100 EUR |
554.7700 EUR |
| 2024-04-28 |
563.3372 EUR |
497.7790 BNB |
558.4200 EUR |
557.6000 EUR |
567.9400 EUR |
559.1900 EUR |
| 2024-04-27 |
554.0298 EUR |
381.0584 BNB |
558.7300 EUR |
548.0700 EUR |
559.7700 EUR |
555.3300 EUR |
| 2024-04-26 |
565.0923 EUR |
964.5226 BNB |
572.4500 EUR |
558.2000 EUR |
573.4200 EUR |
561.6700 EUR |
| 2024-04-25 |
569.2363 EUR |
1,474.2194 BNB |
568.6600 EUR |
561.8000 EUR |
577.3000 EUR |
573.1600 EUR |
| 2024-04-24 |
568.0815 EUR |
1,872.5935 BNB |
567.0500 EUR |
555.0000 EUR |
577.4200 EUR |
568.3400 EUR |
| 2024-04-23 |
570.0924 EUR |
1,223.5878 BNB |
567.6000 EUR |
561.1900 EUR |
580.0000 EUR |
569.2600 EUR |
| 2024-04-22 |
562.6351 EUR |
978.8167 BNB |
544.1500 EUR |
543.2800 EUR |
571.2400 EUR |
568.4100 EUR |
| 2024-04-21 |
542.4348 EUR |
799.5124 BNB |
536.8500 EUR |
532.9700 EUR |
547.9900 EUR |
543.5000 EUR |
| 2024-04-20 |
528.5302 EUR |
653.8844 BNB |
521.4800 EUR |
518.1800 EUR |
540.1800 EUR |
536.3400 EUR |
| 2024-04-19 |
521.3888 EUR |
1,226.1356 BNB |
519.6900 EUR |
497.1400 EUR |
529.8800 EUR |
521.1700 EUR |
| 2024-04-18 |
512.8332 EUR |
921.8176 BNB |
498.9700 EUR |
494.4600 EUR |
521.4800 EUR |
517.6400 EUR |
| 2024-04-17 |
502.0610 EUR |
1,057.7152 BNB |
506.9000 EUR |
483.0000 EUR |
514.9800 EUR |
500.8300 EUR |
| 2024-04-16 |
509.4146 EUR |
865.4101 BNB |
520.6600 EUR |
492.8200 EUR |
522.6900 EUR |
510.6600 EUR |
| 2024-04-15 |
534.5779 EUR |
1,035.9971 BNB |
531.9400 EUR |
514.1700 EUR |
551.9900 EUR |
521.1500 EUR |
| 2024-04-14 |
529.7007 EUR |
1,505.1956 BNB |
530.4100 EUR |
510.0100 EUR |
554.1100 EUR |
530.8300 EUR |
| 2024-04-13 |
538.3900 EUR |
1,952.0638 BNB |
563.4100 EUR |
482.3000 EUR |
574.2800 EUR |
514.0300 EUR |
| 2024-04-12 |
566.8823 EUR |
3,369.7909 BNB |
563.1900 EUR |
537.2100 EUR |
588.8900 EUR |
562.3900 EUR |
| 2024-04-11 |
563.7485 EUR |
928.8755 BNB |
567.4600 EUR |
552.0400 EUR |
574.8700 EUR |
563.7100 EUR |
| 2024-04-10 |
552.1627 EUR |
1,501.6484 BNB |
534.2600 EUR |
529.1500 EUR |
568.5800 EUR |
566.1700 EUR |
| 2024-04-09 |
535.6983 EUR |
1,088.1978 BNB |
540.0000 EUR |
526.7400 EUR |
542.6500 EUR |
537.3600 EUR |
| 2024-04-08 |
545.0894 EUR |
1,151.1358 BNB |
539.6100 EUR |
533.0700 EUR |
554.8800 EUR |
542.1500 EUR |
| 2024-04-07 |
540.8248 EUR |
655.1431 BNB |
541.0800 EUR |
533.7000 EUR |
545.1900 EUR |
536.4400 EUR |
| 2024-04-06 |
538.8568 EUR |
532.8162 BNB |
532.9700 EUR |
531.7700 EUR |
542.4600 EUR |
540.9700 EUR |
| 2024-04-05 |
535.7029 EUR |
1,000.8894 BNB |
538.9700 EUR |
521.4200 EUR |
545.2800 EUR |
535.4900 EUR |
| 2024-04-04 |
538.2235 EUR |
1,636.8866 BNB |
518.5500 EUR |
518.1600 EUR |
551.6700 EUR |
536.6200 EUR |
| 2024-04-03 |
517.6968 EUR |
1,285.1036 BNB |
513.2500 EUR |
501.2900 EUR |
528.6300 EUR |
519.9000 EUR |
| 2024-04-02 |
520.6182 EUR |
1,477.6189 BNB |
537.1000 EUR |
507.6900 EUR |
539.1400 EUR |
516.4800 EUR |
| 2024-04-01 |
544.6234 EUR |
1,663.3168 BNB |
562.5200 EUR |
530.6000 EUR |
563.2800 EUR |
539.8500 EUR |
| 2024-03-31 |
561.0571 EUR |
865.3501 BNB |
558.0000 EUR |
557.7600 EUR |
564.7100 EUR |
561.5600 EUR |
| 2024-03-30 |
560.7541 EUR |
931.9233 BNB |
568.3800 EUR |
553.0200 EUR |
568.3800 EUR |
560.9800 EUR |