Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-16 |
0.5404 EUR |
10,830.7018 BNT |
0.5301 EUR |
0.5301 EUR |
0.5586 EUR |
0.5572 EUR |
| 2025-06-15 |
0.5198 EUR |
314.2169 BNT |
0.5191 EUR |
0.5191 EUR |
0.5216 EUR |
0.5212 EUR |
| 2025-06-14 |
0.5176 EUR |
11.5075 BNT |
0.5181 EUR |
0.5181 EUR |
0.5181 EUR |
0.5181 EUR |
| 2025-06-13 |
0.5177 EUR |
18,000.9608 BNT |
0.5145 EUR |
0.5145 EUR |
0.5206 EUR |
0.5187 EUR |
| 2025-06-12 |
0.5719 EUR |
15,599.6195 BNT |
0.5896 EUR |
0.5693 EUR |
0.5896 EUR |
0.5693 EUR |
| 2025-06-11 |
0.6057 EUR |
13,409.5841 BNT |
0.6137 EUR |
0.5972 EUR |
0.6137 EUR |
0.6080 EUR |
| 2025-06-10 |
0.5603 EUR |
25.9031 BNT |
0.5856 EUR |
0.5856 EUR |
0.5856 EUR |
0.5856 EUR |
| 2025-06-09 |
0.5597 EUR |
12,380.5533 BNT |
0.5551 EUR |
0.5476 EUR |
0.5862 EUR |
0.5828 EUR |
| 2025-06-08 |
0.5573 EUR |
800.4773 BNT |
0.5598 EUR |
0.5544 EUR |
0.5598 EUR |
0.5577 EUR |
| 2025-06-07 |
0.5488 EUR |
43,294.1217 BNT |
0.5557 EUR |
0.5447 EUR |
0.5615 EUR |
0.5572 EUR |
| 2025-06-06 |
0.5488 EUR |
3,766.0132 BNT |
0.5440 EUR |
0.5431 EUR |
0.5527 EUR |
0.5454 EUR |
| 2025-06-05 |
0.5702 EUR |
25,890.1750 BNT |
0.5714 EUR |
0.5568 EUR |
0.5779 EUR |
0.5568 EUR |
| 2025-06-04 |
0.5869 EUR |
24,077.3905 BNT |
0.5830 EUR |
0.5773 EUR |
0.5970 EUR |
0.5828 EUR |
| 2025-06-03 |
0.5878 EUR |
37,348.8420 BNT |
0.5861 EUR |
0.5815 EUR |
0.5940 EUR |
0.5815 EUR |
| 2025-06-02 |
0.5826 EUR |
36,061.1863 BNT |
0.5830 EUR |
0.5640 EUR |
0.5855 EUR |
0.5739 EUR |
| 2025-06-01 |
0.5650 EUR |
19,086.1258 BNT |
0.5606 EUR |
0.5480 EUR |
0.5870 EUR |
0.5703 EUR |
| 2025-05-31 |
0.5663 EUR |
13,999.0684 BNT |
0.5548 EUR |
0.5515 EUR |
0.5701 EUR |
0.5701 EUR |
| 2025-05-30 |
0.5802 EUR |
23,332.1599 BNT |
0.5907 EUR |
0.5561 EUR |
0.5907 EUR |
0.5561 EUR |
| 2025-05-29 |
0.6348 EUR |
61,547.9028 BNT |
0.6538 EUR |
0.5964 EUR |
0.6700 EUR |
0.6018 EUR |
| 2025-05-28 |
0.6277 EUR |
11,888.3173 BNT |
0.6293 EUR |
0.6182 EUR |
0.6293 EUR |
0.6182 EUR |
| 2025-05-27 |
0.6394 EUR |
27,742.3302 BNT |
0.6142 EUR |
0.6142 EUR |
0.6496 EUR |
0.6356 EUR |
| 2025-05-26 |
0.6033 EUR |
5,329.7928 BNT |
0.6177 EUR |
0.6029 EUR |
0.6240 EUR |
0.6029 EUR |
| 2025-05-25 |
0.6008 EUR |
1,950.1366 BNT |
0.6000 EUR |
0.5981 EUR |
0.6098 EUR |
0.6058 EUR |
| 2025-05-24 |
0.6135 EUR |
4,571.3666 BNT |
0.6092 EUR |
0.6092 EUR |
0.6203 EUR |
0.6197 EUR |
| 2025-05-23 |
0.6378 EUR |
51,244.4043 BNT |
0.6639 EUR |
0.6146 EUR |
0.6748 EUR |
0.6152 EUR |
| 2025-05-22 |
0.6581 EUR |
24,078.6319 BNT |
0.6391 EUR |
0.6391 EUR |
0.6732 EUR |
0.6678 EUR |
| 2025-05-21 |
0.6343 EUR |
49,006.2376 BNT |
0.6280 EUR |
0.6132 EUR |
0.6471 EUR |
0.6221 EUR |
| 2025-05-20 |
0.6362 EUR |
31,614.0708 BNT |
0.6482 EUR |
0.6240 EUR |
0.6645 EUR |
0.6257 EUR |
| 2025-05-19 |
0.6268 EUR |
36,889.7687 BNT |
0.6330 EUR |
0.6124 EUR |
0.6476 EUR |
0.6404 EUR |
| 2025-05-18 |
0.6476 EUR |
93,902.2052 BNT |
0.6297 EUR |
0.6216 EUR |
0.6706 EUR |
0.6339 EUR |
| 2025-05-17 |
0.6313 EUR |
54,748.0651 BNT |
0.6253 EUR |
0.6253 EUR |
0.6385 EUR |
0.6323 EUR |
| 2025-05-16 |
0.6529 EUR |
36,708.6853 BNT |
0.6483 EUR |
0.6458 EUR |
0.6631 EUR |
0.6501 EUR |
| 2025-05-15 |
0.6457 EUR |
43,302.2662 BNT |
0.6570 EUR |
0.6323 EUR |
0.6570 EUR |
0.6404 EUR |
| 2025-05-14 |
0.6611 EUR |
61,807.8378 BNT |
0.6688 EUR |
0.6497 EUR |
0.6688 EUR |
0.6570 EUR |
| 2025-05-13 |
0.6484 EUR |
67,180.4576 BNT |
0.6120 EUR |
0.6089 EUR |
0.6731 EUR |
0.6692 EUR |
| 2025-05-12 |
0.6290 EUR |
280,869.6216 BNT |
0.6072 EUR |
0.6031 EUR |
0.6493 EUR |
0.6324 EUR |
| 2025-05-11 |
0.5974 EUR |
151,446.8788 BNT |
0.5975 EUR |
0.5713 EUR |
0.6250 EUR |
0.6054 EUR |
| 2025-05-10 |
0.5590 EUR |
140,653.8481 BNT |
0.5432 EUR |
0.5380 EUR |
0.5861 EUR |
0.5861 EUR |
| 2025-05-09 |
0.5320 EUR |
62,337.9853 BNT |
0.4900 EUR |
0.4900 EUR |
0.5404 EUR |
0.5376 EUR |
| 2025-05-08 |
0.4472 EUR |
155,134.1419 BNT |
0.4270 EUR |
0.4270 EUR |
0.4950 EUR |
0.4891 EUR |
| 2025-05-07 |
0.4084 EUR |
48,644.6286 BNT |
0.4046 EUR |
0.4033 EUR |
0.4212 EUR |
0.4073 EUR |
| 2025-05-06 |
0.4044 EUR |
7,725.1461 BNT |
0.4075 EUR |
0.3973 EUR |
0.4075 EUR |
0.3993 EUR |
| 2025-05-05 |
0.4060 EUR |
49,172.3591 BNT |
0.4060 EUR |
0.3980 EUR |
0.4101 EUR |
0.4060 EUR |
| 2025-05-04 |
0.4055 EUR |
68,796.7399 BNT |
0.4070 EUR |
0.4011 EUR |
0.4084 EUR |
0.4029 EUR |
| 2025-05-03 |
0.4143 EUR |
14,506.4282 BNT |
0.4201 EUR |
0.4076 EUR |
0.4224 EUR |
0.4133 EUR |
| 2025-05-02 |
0.4222 EUR |
15,499.3080 BNT |
0.4140 EUR |
0.4107 EUR |
0.4272 EUR |
0.4272 EUR |
| 2025-05-01 |
0.4192 EUR |
35,896.8337 BNT |
0.4063 EUR |
0.4063 EUR |
0.4259 EUR |
0.4209 EUR |
| 2025-04-30 |
0.4049 EUR |
11,643.7877 BNT |
0.4088 EUR |
0.4022 EUR |
0.4127 EUR |
0.4048 EUR |
| 2025-04-29 |
0.4193 EUR |
55,902.0315 BNT |
0.4035 EUR |
0.4035 EUR |
0.4267 EUR |
0.4069 EUR |
| 2025-04-28 |
0.4042 EUR |
67,993.3994 BNT |
0.3943 EUR |
0.3931 EUR |
0.4100 EUR |
0.4014 EUR |