Identifier on Bitvavo: BNB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-03 |
276.7411 EUR |
199.3660 BNB |
279.0000 EUR |
274.9900 EUR |
279.4300 EUR |
276.4400 EUR |
| 2022-12-02 |
275.9565 EUR |
747.2544 BNB |
277.5700 EUR |
271.5700 EUR |
279.1100 EUR |
277.5800 EUR |
| 2022-12-01 |
282.7525 EUR |
1,172.8961 BNB |
288.5100 EUR |
276.3800 EUR |
289.8500 EUR |
277.0200 EUR |
| 2022-11-30 |
292.9885 EUR |
847.7870 BNB |
287.4600 EUR |
285.2500 EUR |
323.0000 EUR |
289.0400 EUR |
| 2022-11-29 |
289.2378 EUR |
1,329.7491 BNB |
280.9100 EUR |
280.1600 EUR |
294.5900 EUR |
286.7000 EUR |
| 2022-11-28 |
285.2335 EUR |
1,268.2002 BNB |
296.5100 EUR |
277.8500 EUR |
298.1700 EUR |
283.2200 EUR |
| 2022-11-27 |
300.2200 EUR |
952.4751 BNB |
300.6600 EUR |
293.0100 EUR |
304.2000 EUR |
302.6600 EUR |
| 2022-11-26 |
300.7699 EUR |
592.1626 BNB |
288.5500 EUR |
287.8200 EUR |
305.3000 EUR |
298.9700 EUR |
| 2022-11-25 |
285.9749 EUR |
500.6236 BNB |
287.8000 EUR |
282.5800 EUR |
293.3200 EUR |
288.6000 EUR |
| 2022-11-24 |
286.4853 EUR |
1,078.8177 BNB |
286.7300 EUR |
282.0500 EUR |
291.6500 EUR |
288.4200 EUR |
| 2022-11-23 |
282.6890 EUR |
1,034.9483 BNB |
258.0200 EUR |
257.0800 EUR |
291.3900 EUR |
285.6800 EUR |
| 2022-11-22 |
251.4797 EUR |
369.3710 BNB |
247.8200 EUR |
245.2300 EUR |
258.7500 EUR |
258.6900 EUR |
| 2022-11-21 |
250.2239 EUR |
658.1727 BNB |
255.4200 EUR |
243.9000 EUR |
256.2300 EUR |
247.9100 EUR |
| 2022-11-20 |
259.0570 EUR |
299.5634 BNB |
263.3400 EUR |
253.8500 EUR |
264.9500 EUR |
255.0700 EUR |
| 2022-11-19 |
262.4366 EUR |
164.3361 BNB |
265.2100 EUR |
260.6300 EUR |
265.2100 EUR |
263.7000 EUR |
| 2022-11-18 |
262.3235 EUR |
344.4108 BNB |
258.0700 EUR |
258.0700 EUR |
266.0800 EUR |
264.3100 EUR |
| 2022-11-17 |
258.6965 EUR |
395.5785 BNB |
262.0200 EUR |
254.2300 EUR |
263.0400 EUR |
258.9200 EUR |
| 2022-11-16 |
262.1409 EUR |
859.5865 BNB |
267.3800 EUR |
258.7200 EUR |
270.4700 EUR |
261.3000 EUR |
| 2022-11-15 |
267.6194 EUR |
788.4718 BNB |
270.3600 EUR |
262.9300 EUR |
272.6800 EUR |
267.2000 EUR |
| 2022-11-14 |
267.6038 EUR |
1,139.0942 BNB |
266.6500 EUR |
258.5900 EUR |
282.1900 EUR |
266.8800 EUR |
| 2022-11-13 |
267.9150 EUR |
549.6577 BNB |
271.6900 EUR |
263.3600 EUR |
275.8800 EUR |
267.3700 EUR |
| 2022-11-12 |
273.3639 EUR |
1,575.1911 BNB |
279.7700 EUR |
261.9100 EUR |
283.3600 EUR |
272.2700 EUR |
| 2022-11-11 |
283.3229 EUR |
1,615.2402 BNB |
296.4500 EUR |
271.1600 EUR |
299.9700 EUR |
278.6400 EUR |
| 2022-11-10 |
288.7396 EUR |
6,366.0022 BNB |
264.9900 EUR |
264.4600 EUR |
306.8100 EUR |
297.4200 EUR |
| 2022-11-09 |
288.4779 EUR |
6,951.2093 BNB |
324.4900 EUR |
259.9900 EUR |
330.8000 EUR |
264.9300 EUR |
| 2022-11-08 |
343.1886 EUR |
9,564.9228 BNB |
337.2600 EUR |
299.7100 EUR |
399.7900 EUR |
313.9400 EUR |
| 2022-11-07 |
333.6591 EUR |
1,992.8600 BNB |
340.0000 EUR |
326.6200 EUR |
344.6100 EUR |
336.0900 EUR |
| 2022-11-06 |
353.1611 EUR |
788.4477 BNB |
350.3300 EUR |
345.0000 EUR |
356.9400 EUR |
345.3000 EUR |
| 2022-11-05 |
355.5178 EUR |
1,246.5397 BNB |
356.6600 EUR |
347.7600 EUR |
362.2600 EUR |
349.8200 EUR |
| 2022-11-04 |
353.5081 EUR |
2,067.0712 BNB |
337.6300 EUR |
336.4700 EUR |
362.0000 EUR |
354.0600 EUR |
| 2022-11-03 |
339.3125 EUR |
1,687.0934 BNB |
325.2000 EUR |
324.0700 EUR |
346.4900 EUR |
336.8700 EUR |
| 2022-11-02 |
325.2962 EUR |
2,824.4712 BNB |
327.6300 EUR |
318.0000 EUR |
338.8500 EUR |
325.8800 EUR |
| 2022-11-01 |
327.3197 EUR |
860.8710 BNB |
329.9200 EUR |
320.9800 EUR |
337.7700 EUR |
328.7000 EUR |
| 2022-10-31 |
329.4761 EUR |
1,778.6955 BNB |
315.1000 EUR |
308.8400 EUR |
340.5300 EUR |
331.0000 EUR |
| 2022-10-30 |
313.7707 EUR |
767.4856 BNB |
305.5000 EUR |
303.8400 EUR |
319.9500 EUR |
313.8400 EUR |
| 2022-10-29 |
304.8945 EUR |
700.1132 BNB |
298.7600 EUR |
296.7100 EUR |
309.1900 EUR |
302.9200 EUR |
| 2022-10-28 |
296.4208 EUR |
759.2077 BNB |
287.5400 EUR |
286.9800 EUR |
302.1500 EUR |
299.2700 EUR |
| 2022-10-27 |
288.2509 EUR |
483.3275 BNB |
288.2500 EUR |
285.8500 EUR |
291.0000 EUR |
286.9100 EUR |
| 2022-10-26 |
288.0070 EUR |
558.4077 BNB |
286.0300 EUR |
285.1800 EUR |
289.7700 EUR |
287.5100 EUR |
| 2022-10-25 |
285.7673 EUR |
541.6727 BNB |
277.4000 EUR |
275.9400 EUR |
290.8400 EUR |
286.7300 EUR |
| 2022-10-24 |
278.0075 EUR |
261.8679 BNB |
279.8400 EUR |
275.2000 EUR |
281.1300 EUR |
276.6900 EUR |
| 2022-10-23 |
276.7117 EUR |
209.4820 BNB |
274.3600 EUR |
272.7800 EUR |
280.4200 EUR |
280.4200 EUR |
| 2022-10-22 |
273.5484 EUR |
206.9276 BNB |
273.2600 EUR |
272.3000 EUR |
275.1800 EUR |
274.0800 EUR |
| 2022-10-21 |
273.2383 EUR |
378.3113 BNB |
274.6800 EUR |
271.1200 EUR |
275.5300 EUR |
273.7000 EUR |
| 2022-10-20 |
276.7253 EUR |
240.5570 BNB |
279.2900 EUR |
273.4000 EUR |
279.2900 EUR |
274.5200 EUR |
| 2022-10-19 |
277.8027 EUR |
170.3926 BNB |
277.3700 EUR |
275.2700 EUR |
279.9400 EUR |
278.0700 EUR |
| 2022-10-18 |
277.0573 EUR |
278.4962 BNB |
279.4900 EUR |
274.4400 EUR |
280.3500 EUR |
277.3600 EUR |
| 2022-10-17 |
279.4482 EUR |
170.3988 BNB |
279.8000 EUR |
277.5300 EUR |
281.6900 EUR |
279.4100 EUR |
| 2022-10-16 |
278.8851 EUR |
190.6894 BNB |
276.3100 EUR |
276.1700 EUR |
281.5500 EUR |
280.0500 EUR |
| 2022-10-15 |
278.1062 EUR |
160.7180 BNB |
277.9000 EUR |
276.2200 EUR |
279.3800 EUR |
276.4800 EUR |