Identifier on Bitvavo: BNB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-15 |
203.4953 EUR |
3,323.9590 BNB |
213.4700 EUR |
189.7300 EUR |
224.0600 EUR |
221.0500 EUR |
| 2022-06-14 |
211.0197 EUR |
2,028.4233 BNB |
213.3500 EUR |
196.2100 EUR |
220.2900 EUR |
207.9800 EUR |
| 2022-06-13 |
219.2660 EUR |
2,993.0253 BNB |
243.6200 EUR |
205.5400 EUR |
244.2500 EUR |
212.6800 EUR |
| 2022-06-12 |
247.1903 EUR |
865.6451 BNB |
256.6300 EUR |
238.7000 EUR |
258.3000 EUR |
246.9400 EUR |
| 2022-06-11 |
261.1289 EUR |
506.7767 BNB |
272.4600 EUR |
252.5600 EUR |
276.0500 EUR |
259.8900 EUR |
| 2022-06-10 |
273.6434 EUR |
364.0717 BNB |
271.5400 EUR |
268.1100 EUR |
284.0900 EUR |
273.1000 EUR |
| 2022-06-09 |
270.9572 EUR |
564.8057 BNB |
267.5900 EUR |
267.2600 EUR |
274.4500 EUR |
272.7200 EUR |
| 2022-06-08 |
270.4057 EUR |
737.3242 BNB |
271.4600 EUR |
265.3700 EUR |
274.5800 EUR |
269.8700 EUR |
| 2022-06-07 |
267.8918 EUR |
1,326.4830 BNB |
274.6900 EUR |
256.7000 EUR |
275.8600 EUR |
269.8000 EUR |
| 2022-06-06 |
282.9046 EUR |
768.3140 BNB |
279.2100 EUR |
269.1400 EUR |
290.1800 EUR |
277.6600 EUR |
| 2022-06-05 |
279.3729 EUR |
385.5514 BNB |
280.1800 EUR |
275.6700 EUR |
281.8500 EUR |
279.6800 EUR |
| 2022-06-04 |
278.8480 EUR |
309.8946 BNB |
279.1300 EUR |
275.5800 EUR |
282.5300 EUR |
282.1800 EUR |
| 2022-06-03 |
278.9272 EUR |
810.6417 BNB |
286.9400 EUR |
273.6300 EUR |
287.6300 EUR |
279.3100 EUR |
| 2022-06-02 |
283.4282 EUR |
467.1015 BNB |
281.1700 EUR |
279.6600 EUR |
286.6900 EUR |
285.9700 EUR |
| 2022-06-01 |
289.6920 EUR |
516.8003 BNB |
300.2200 EUR |
279.5700 EUR |
301.7300 EUR |
283.1400 EUR |
| 2022-05-31 |
297.6884 EUR |
1,488.0116 BNB |
299.9400 EUR |
292.9400 EUR |
301.8400 EUR |
299.8700 EUR |
| 2022-05-30 |
291.1742 EUR |
2,451.3706 BNB |
283.7900 EUR |
261.5000 EUR |
299.3700 EUR |
298.6400 EUR |
| 2022-05-29 |
282.8757 EUR |
612.0609 BNB |
286.0000 EUR |
278.3700 EUR |
286.9200 EUR |
285.0500 EUR |
| 2022-05-28 |
285.4973 EUR |
1,588.5368 BNB |
281.2600 EUR |
276.8800 EUR |
295.0000 EUR |
286.8100 EUR |
| 2022-05-27 |
282.0898 EUR |
1,809.2468 BNB |
282.5900 EUR |
270.5800 EUR |
288.4800 EUR |
282.3900 EUR |
| 2022-05-26 |
292.3416 EUR |
944.4898 BNB |
304.5200 EUR |
278.6900 EUR |
310.0000 EUR |
290.0100 EUR |
| 2022-05-25 |
307.7628 EUR |
383.2759 BNB |
305.4400 EUR |
303.8800 EUR |
314.8900 EUR |
306.1100 EUR |
| 2022-05-24 |
301.2477 EUR |
434.9635 BNB |
296.4400 EUR |
290.4600 EUR |
309.1500 EUR |
305.4100 EUR |
| 2022-05-23 |
309.2018 EUR |
1,138.5804 BNB |
301.8700 EUR |
294.8600 EUR |
315.7300 EUR |
296.6900 EUR |
| 2022-05-22 |
299.5635 EUR |
1,431.5910 BNB |
294.5500 EUR |
294.5500 EUR |
305.9000 EUR |
301.9200 EUR |
| 2022-05-21 |
293.6639 EUR |
1,483.0217 BNB |
285.2900 EUR |
283.2300 EUR |
297.0800 EUR |
295.7000 EUR |
| 2022-05-20 |
291.3079 EUR |
1,172.1757 BNB |
289.4900 EUR |
278.1400 EUR |
298.4900 EUR |
286.6200 EUR |
| 2022-05-19 |
285.9053 EUR |
549.8109 BNB |
275.1300 EUR |
273.5200 EUR |
292.0000 EUR |
288.7100 EUR |
| 2022-05-18 |
281.3276 EUR |
527.9259 BNB |
290.0600 EUR |
273.8200 EUR |
291.4600 EUR |
273.8200 EUR |
| 2022-05-17 |
289.2273 EUR |
561.3571 BNB |
285.0800 EUR |
281.6700 EUR |
294.4000 EUR |
289.3400 EUR |
| 2022-05-16 |
284.4999 EUR |
472.8189 BNB |
299.7000 EUR |
279.2200 EUR |
299.9700 EUR |
284.6600 EUR |
| 2022-05-15 |
288.5153 EUR |
654.2561 BNB |
284.4300 EUR |
276.1200 EUR |
298.9500 EUR |
298.1200 EUR |
| 2022-05-14 |
275.0947 EUR |
566.9396 BNB |
277.5700 EUR |
261.2400 EUR |
286.9300 EUR |
279.3700 EUR |
| 2022-05-13 |
289.2340 EUR |
1,347.0565 BNB |
258.5600 EUR |
254.4900 EUR |
301.1600 EUR |
278.5400 EUR |
| 2022-05-12 |
249.7115 EUR |
2,736.3329 BNB |
257.5900 EUR |
200.0000 EUR |
277.7000 EUR |
256.2900 EUR |
| 2022-05-11 |
272.1725 EUR |
4,842.5931 BNB |
303.1800 EUR |
248.0000 EUR |
306.4500 EUR |
257.0200 EUR |
| 2022-05-10 |
292.3907 EUR |
1,919.3796 BNB |
281.1000 EUR |
274.1000 EUR |
315.1300 EUR |
303.3500 EUR |
| 2022-05-09 |
306.0746 EUR |
3,800.1764 BNB |
338.3600 EUR |
285.0100 EUR |
340.7100 EUR |
289.8800 EUR |
| 2022-05-08 |
338.6791 EUR |
523.1367 BNB |
346.9700 EUR |
332.3500 EUR |
346.9700 EUR |
338.5000 EUR |
| 2022-05-07 |
352.3552 EUR |
410.1108 BNB |
359.6300 EUR |
341.1000 EUR |
360.5900 EUR |
347.7300 EUR |
| 2022-05-06 |
356.2124 EUR |
517.4494 BNB |
358.4200 EUR |
350.0300 EUR |
361.9500 EUR |
360.3000 EUR |
| 2022-05-05 |
371.0621 EUR |
804.1753 BNB |
378.8400 EUR |
352.4800 EUR |
389.0000 EUR |
356.0200 EUR |
| 2022-05-04 |
374.8840 EUR |
939.5145 BNB |
364.8600 EUR |
364.2500 EUR |
380.0000 EUR |
378.9000 EUR |
| 2022-05-03 |
366.5108 EUR |
242.9445 BNB |
371.0800 EUR |
360.8500 EUR |
372.3600 EUR |
364.2600 EUR |
| 2022-05-02 |
368.7497 EUR |
524.9305 BNB |
369.8600 EUR |
364.3000 EUR |
372.9200 EUR |
372.0000 EUR |
| 2022-05-01 |
364.8892 EUR |
275.2649 BNB |
358.0000 EUR |
356.9500 EUR |
370.8100 EUR |
369.1200 EUR |
| 2022-04-30 |
373.9972 EUR |
259.8817 BNB |
372.8900 EUR |
366.5200 EUR |
379.5000 EUR |
367.3200 EUR |
| 2022-04-29 |
379.3990 EUR |
319.0705 BNB |
387.2100 EUR |
369.5100 EUR |
389.5000 EUR |
373.2300 EUR |
| 2022-04-28 |
382.3875 EUR |
645.5552 BNB |
370.9100 EUR |
369.6300 EUR |
388.5400 EUR |
386.3200 EUR |
| 2022-04-27 |
368.1238 EUR |
241.9613 BNB |
364.1100 EUR |
362.7900 EUR |
373.9000 EUR |
369.7200 EUR |