Identifier on Bitvavo: BNB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
410.5174 EUR |
1,221.0416 BNB |
407.9800 EUR |
390.1000 EUR |
421.9800 EUR |
390.6300 EUR |
| 2022-01-19 |
411.6181 EUR |
658.9031 BNB |
416.3700 EUR |
400.2100 EUR |
417.5600 EUR |
412.3500 EUR |
| 2022-01-18 |
410.6002 EUR |
556.1419 BNB |
416.3500 EUR |
404.5700 EUR |
420.0300 EUR |
417.6900 EUR |
| 2022-01-17 |
419.5445 EUR |
861.4173 BNB |
437.5100 EUR |
409.8200 EUR |
437.5100 EUR |
416.6100 EUR |
| 2022-01-16 |
436.8662 EUR |
701.5958 BNB |
433.8500 EUR |
429.7900 EUR |
444.1500 EUR |
437.8300 EUR |
| 2022-01-15 |
434.0377 EUR |
610.4360 BNB |
430.0600 EUR |
426.0000 EUR |
439.9200 EUR |
434.8900 EUR |
| 2022-01-14 |
421.9389 EUR |
1,060.5885 BNB |
415.6100 EUR |
409.0100 EUR |
431.7700 EUR |
429.4400 EUR |
| 2022-01-13 |
417.7862 EUR |
865.5828 BNB |
427.2400 EUR |
403.3800 EUR |
427.2400 EUR |
417.1100 EUR |
| 2022-01-12 |
418.1628 EUR |
1,179.0797 BNB |
409.1400 EUR |
401.6600 EUR |
428.6700 EUR |
425.7300 EUR |
| 2022-01-11 |
399.5418 EUR |
1,955.0524 BNB |
374.6500 EUR |
372.2800 EUR |
412.5500 EUR |
408.0300 EUR |
| 2022-01-10 |
375.3363 EUR |
1,240.5687 BNB |
386.7200 EUR |
360.5200 EUR |
392.9800 EUR |
373.4000 EUR |
| 2022-01-09 |
384.4745 EUR |
813.4232 BNB |
378.0000 EUR |
376.6500 EUR |
392.5000 EUR |
386.4800 EUR |
| 2022-01-08 |
383.5334 EUR |
1,754.3839 BNB |
395.1300 EUR |
367.1500 EUR |
405.1200 EUR |
382.4400 EUR |
| 2022-01-07 |
397.8142 EUR |
1,373.5301 BNB |
419.5300 EUR |
387.4000 EUR |
419.7500 EUR |
393.9900 EUR |
| 2022-01-06 |
415.7631 EUR |
894.5425 BNB |
419.0200 EUR |
405.6500 EUR |
426.4600 EUR |
419.8100 EUR |
| 2022-01-05 |
436.3009 EUR |
1,387.2577 BNB |
449.9600 EUR |
404.6700 EUR |
456.3700 EUR |
420.6200 EUR |
| 2022-01-04 |
454.7575 EUR |
961.8128 BNB |
453.7700 EUR |
443.9200 EUR |
460.8900 EUR |
450.2200 EUR |
| 2022-01-03 |
460.7073 EUR |
700.8410 BNB |
467.3000 EUR |
451.6500 EUR |
470.1300 EUR |
454.1700 EUR |
| 2022-01-02 |
463.9738 EUR |
567.4352 BNB |
464.6200 EUR |
457.4500 EUR |
470.0000 EUR |
468.9000 EUR |
| 2022-01-01 |
458.2358 EUR |
366.8946 BNB |
450.6700 EUR |
450.6700 EUR |
464.3400 EUR |
462.7200 EUR |
| 2021-12-31 |
456.7281 EUR |
674.9751 BNB |
459.2800 EUR |
445.6400 EUR |
467.1300 EUR |
451.7400 EUR |
| 2021-12-30 |
458.2726 EUR |
627.3942 BNB |
453.1300 EUR |
448.7700 EUR |
465.8400 EUR |
456.8300 EUR |
| 2021-12-29 |
465.5462 EUR |
582.3284 BNB |
472.7500 EUR |
453.0100 EUR |
478.3700 EUR |
453.0100 EUR |
| 2021-12-28 |
481.8225 EUR |
1,120.8077 BNB |
497.0000 EUR |
468.2100 EUR |
497.0000 EUR |
475.5200 EUR |
| 2021-12-27 |
493.8782 EUR |
748.6820 BNB |
483.8200 EUR |
480.8200 EUR |
505.0000 EUR |
502.9700 EUR |
| 2021-12-26 |
482.2910 EUR |
544.3543 BNB |
483.5900 EUR |
475.9100 EUR |
485.9900 EUR |
484.9300 EUR |
| 2021-12-25 |
482.8578 EUR |
370.1465 BNB |
479.5200 EUR |
476.6000 EUR |
486.9400 EUR |
485.5000 EUR |
| 2021-12-24 |
482.9265 EUR |
992.3255 BNB |
484.7400 EUR |
475.9100 EUR |
490.0000 EUR |
478.4300 EUR |
| 2021-12-23 |
476.8548 EUR |
1,204.0720 BNB |
471.6200 EUR |
463.8100 EUR |
487.9600 EUR |
483.4700 EUR |
| 2021-12-22 |
474.0667 EUR |
747.9992 BNB |
469.1500 EUR |
467.2700 EUR |
481.1000 EUR |
474.6400 EUR |
| 2021-12-21 |
468.3194 EUR |
865.9343 BNB |
466.3300 EUR |
458.9400 EUR |
474.1100 EUR |
469.3900 EUR |
| 2021-12-20 |
460.6125 EUR |
894.1497 BNB |
469.7500 EUR |
448.2300 EUR |
475.3300 EUR |
463.6800 EUR |
| 2021-12-19 |
475.1124 EUR |
539.4222 BNB |
475.2800 EUR |
469.5000 EUR |
484.6400 EUR |
474.0200 EUR |
| 2021-12-18 |
472.3358 EUR |
754.7699 BNB |
469.4400 EUR |
460.3800 EUR |
478.7400 EUR |
475.4300 EUR |
| 2021-12-17 |
465.2492 EUR |
931.7461 BNB |
464.0400 EUR |
452.2800 EUR |
474.2900 EUR |
468.9100 EUR |
| 2021-12-16 |
474.8656 EUR |
901.1280 BNB |
479.7400 EUR |
463.9000 EUR |
482.9400 EUR |
463.9000 EUR |
| 2021-12-15 |
472.4559 EUR |
1,904.4373 BNB |
468.3600 EUR |
446.4100 EUR |
484.6500 EUR |
478.1000 EUR |
| 2021-12-14 |
464.7105 EUR |
1,047.3258 BNB |
462.1000 EUR |
452.8400 EUR |
475.2600 EUR |
469.4200 EUR |
| 2021-12-13 |
470.8717 EUR |
1,533.7386 BNB |
504.7800 EUR |
451.6500 EUR |
506.4000 EUR |
464.2600 EUR |
| 2021-12-12 |
501.0824 EUR |
705.3461 BNB |
499.8600 EUR |
495.2200 EUR |
509.0600 EUR |
504.4000 EUR |
| 2021-12-11 |
492.4710 EUR |
979.3511 BNB |
487.9000 EUR |
481.1000 EUR |
504.3500 EUR |
499.9000 EUR |
| 2021-12-10 |
507.3588 EUR |
1,199.7852 BNB |
507.3200 EUR |
490.0000 EUR |
527.5400 EUR |
496.9700 EUR |
| 2021-12-09 |
519.8171 EUR |
1,282.2712 BNB |
536.1500 EUR |
502.0600 EUR |
543.9100 EUR |
512.7100 EUR |
| 2021-12-08 |
520.1507 EUR |
1,046.9766 BNB |
513.2700 EUR |
503.6600 EUR |
534.2100 EUR |
533.0800 EUR |
| 2021-12-07 |
518.8258 EUR |
1,260.0897 BNB |
521.1100 EUR |
508.1600 EUR |
527.0000 EUR |
513.2300 EUR |
| 2021-12-06 |
500.2544 EUR |
2,001.1295 BNB |
495.3300 EUR |
476.1300 EUR |
526.6300 EUR |
520.7700 EUR |
| 2021-12-05 |
514.0781 EUR |
1,963.3505 BNB |
523.0000 EUR |
484.4000 EUR |
570.0000 EUR |
495.3300 EUR |
| 2021-12-04 |
498.9773 EUR |
3,743.2148 BNB |
526.3400 EUR |
444.6000 EUR |
568.1700 EUR |
522.0800 EUR |
| 2021-12-03 |
535.4603 EUR |
1,688.2377 BNB |
549.1800 EUR |
511.6000 EUR |
556.2300 EUR |
529.2500 EUR |
| 2021-12-02 |
548.8924 EUR |
1,117.9485 BNB |
552.0200 EUR |
535.5800 EUR |
557.1100 EUR |
551.8800 EUR |