Identifier on Bitvavo: BNB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
551.7790 EUR |
205.8517 BNB |
551.5300 EUR |
551.5300 EUR |
573.3600 EUR |
571.8000 EUR |
| 2026-05-29 |
547.6670 EUR |
727.9378 BNB |
547.9600 EUR |
541.3100 EUR |
551.9300 EUR |
549.9300 EUR |
| 2026-05-28 |
547.8299 EUR |
752.6718 BNB |
556.8700 EUR |
539.7300 EUR |
557.6000 EUR |
548.3500 EUR |
| 2026-05-27 |
561.0403 EUR |
341.7508 BNB |
563.8800 EUR |
555.5500 EUR |
565.9300 EUR |
557.6900 EUR |
| 2026-05-26 |
566.9603 EUR |
536.2564 BNB |
569.7600 EUR |
561.9900 EUR |
574.4800 EUR |
563.7900 EUR |
| 2026-05-25 |
570.3872 EUR |
333.8986 BNB |
563.5700 EUR |
563.0200 EUR |
577.9700 EUR |
568.6100 EUR |
| 2026-05-24 |
565.9318 EUR |
365.7987 BNB |
565.2600 EUR |
557.9300 EUR |
569.8500 EUR |
563.7200 EUR |
| 2026-05-23 |
556.8250 EUR |
457.7992 BNB |
559.9000 EUR |
547.0300 EUR |
572.0700 EUR |
565.1400 EUR |
| 2026-05-22 |
565.2997 EUR |
613.7042 BNB |
566.8800 EUR |
558.6300 EUR |
572.1600 EUR |
559.9600 EUR |
| 2026-05-21 |
562.2006 EUR |
350.2364 BNB |
558.7400 EUR |
557.6200 EUR |
567.3400 EUR |
566.2600 EUR |
| 2026-05-20 |
555.8914 EUR |
564.9343 BNB |
549.5800 EUR |
549.0500 EUR |
560.3400 EUR |
558.5300 EUR |
| 2026-05-19 |
551.2685 EUR |
375.9109 BNB |
551.8100 EUR |
549.1400 EUR |
555.2300 EUR |
551.7000 EUR |
| 2026-05-18 |
551.2897 EUR |
1,012.9704 BNB |
558.0900 EUR |
544.4200 EUR |
558.0900 EUR |
552.6900 EUR |
| 2026-05-17 |
562.3819 EUR |
615.6351 BNB |
565.8000 EUR |
550.8300 EUR |
565.8000 EUR |
556.1000 EUR |
| 2026-05-16 |
565.2047 EUR |
756.4543 BNB |
578.2600 EUR |
560.4700 EUR |
580.3200 EUR |
565.2000 EUR |
| 2026-05-15 |
584.7803 EUR |
1,021.3422 BNB |
583.6500 EUR |
575.8200 EUR |
592.4900 EUR |
577.2600 EUR |
| 2026-05-14 |
580.7743 EUR |
331.9918 BNB |
574.2300 EUR |
568.3900 EUR |
588.4300 EUR |
581.0200 EUR |
| 2026-05-13 |
578.6472 EUR |
769.2370 BNB |
566.4300 EUR |
566.4300 EUR |
585.9300 EUR |
573.2700 EUR |
| 2026-05-12 |
560.7767 EUR |
527.2291 BNB |
569.3600 EUR |
554.8900 EUR |
569.3700 EUR |
566.6400 EUR |
| 2026-05-11 |
559.6537 EUR |
355.2641 BNB |
564.2400 EUR |
551.4000 EUR |
570.5900 EUR |
570.2300 EUR |
| 2026-05-10 |
557.5691 EUR |
474.7562 BNB |
551.3600 EUR |
548.6400 EUR |
566.0800 EUR |
563.5400 EUR |
| 2026-05-09 |
552.6314 EUR |
100.5305 BNB |
550.9900 EUR |
548.4900 EUR |
556.6700 EUR |
551.4900 EUR |
| 2026-05-08 |
543.9691 EUR |
347.3439 BNB |
543.1900 EUR |
540.6900 EUR |
552.6600 EUR |
550.3500 EUR |
| 2026-05-07 |
548.2963 EUR |
783.8429 BNB |
551.6600 EUR |
540.7800 EUR |
555.5100 EUR |
543.3100 EUR |
| 2026-05-06 |
550.1790 EUR |
569.0517 BNB |
538.4600 EUR |
537.9000 EUR |
564.4800 EUR |
551.3400 EUR |
| 2026-05-05 |
538.7227 EUR |
344.0693 BNB |
532.8600 EUR |
532.8600 EUR |
543.2200 EUR |
537.8200 EUR |
| 2026-05-04 |
534.9504 EUR |
501.5126 BNB |
526.0000 EUR |
525.1800 EUR |
544.4100 EUR |
532.9000 EUR |
| 2026-05-03 |
527.6723 EUR |
178.3702 BNB |
527.4200 EUR |
524.8200 EUR |
530.2300 EUR |
528.5100 EUR |
| 2026-05-02 |
527.8100 EUR |
150.9810 BNB |
524.9700 EUR |
524.2200 EUR |
530.1600 EUR |
527.2300 EUR |
| 2026-05-01 |
527.3064 EUR |
213.5050 BNB |
525.3600 EUR |
524.0000 EUR |
529.6800 EUR |
525.1500 EUR |
| 2026-04-30 |
526.9738 EUR |
306.6504 BNB |
528.4700 EUR |
524.1500 EUR |
531.3000 EUR |
524.6000 EUR |
| 2026-04-29 |
531.0721 EUR |
511.1849 BNB |
532.8500 EUR |
523.4700 EUR |
537.9900 EUR |
528.7500 EUR |
| 2026-04-28 |
532.5787 EUR |
192.8737 BNB |
534.6300 EUR |
529.7600 EUR |
535.1600 EUR |
532.8900 EUR |
| 2026-04-27 |
537.5528 EUR |
405.1469 BNB |
543.6700 EUR |
527.4700 EUR |
546.1200 EUR |
535.3200 EUR |
| 2026-04-26 |
541.6924 EUR |
355.1835 BNB |
536.8900 EUR |
535.9300 EUR |
545.0000 EUR |
543.5000 EUR |
| 2026-04-25 |
539.7528 EUR |
107.9981 BNB |
542.8300 EUR |
535.9400 EUR |
545.1200 EUR |
537.0300 EUR |
| 2026-04-24 |
544.1104 EUR |
352.2381 BNB |
546.9500 EUR |
541.5700 EUR |
547.9700 EUR |
543.1100 EUR |
| 2026-04-23 |
543.5419 EUR |
469.4912 BNB |
545.0600 EUR |
539.9500 EUR |
547.4300 EUR |
546.1900 EUR |
| 2026-04-22 |
547.2066 EUR |
841.0202 BNB |
538.4800 EUR |
538.1400 EUR |
557.4100 EUR |
544.8800 EUR |
| 2026-04-21 |
537.4431 EUR |
851.4874 BNB |
537.1600 EUR |
533.4000 EUR |
544.7900 EUR |
538.5200 EUR |
| 2026-04-20 |
532.3688 EUR |
387.4814 BNB |
525.5500 EUR |
525.5500 EUR |
537.0800 EUR |
534.3500 EUR |
| 2026-04-19 |
530.8248 EUR |
336.5457 BNB |
535.6000 EUR |
524.7900 EUR |
536.0900 EUR |
525.8400 EUR |
| 2026-04-18 |
541.7996 EUR |
684.0483 BNB |
548.3500 EUR |
534.3600 EUR |
552.0300 EUR |
536.6600 EUR |
| 2026-04-17 |
540.7246 EUR |
886.5244 BNB |
539.9000 EUR |
532.3800 EUR |
548.6000 EUR |
546.7800 EUR |
| 2026-04-16 |
532.3065 EUR |
468.5169 BNB |
527.4000 EUR |
523.2100 EUR |
541.1200 EUR |
539.9800 EUR |
| 2026-04-15 |
524.8273 EUR |
431.3629 BNB |
520.9800 EUR |
518.3000 EUR |
531.7500 EUR |
526.5400 EUR |
| 2026-04-14 |
524.1002 EUR |
658.7560 BNB |
523.7900 EUR |
519.2300 EUR |
530.6300 EUR |
520.2900 EUR |
| 2026-04-13 |
518.1876 EUR |
479.3570 BNB |
507.2400 EUR |
507.2400 EUR |
525.1600 EUR |
522.9600 EUR |
| 2026-04-12 |
508.2350 EUR |
773.5216 BNB |
518.1600 EUR |
503.2200 EUR |
518.3800 EUR |
507.4000 EUR |
| 2026-04-11 |
519.2055 EUR |
402.2865 BNB |
516.6600 EUR |
515.3400 EUR |
524.1700 EUR |
518.9100 EUR |