Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.3453 EUR |
28.8184 BNT |
0.3476 EUR |
0.3476 EUR |
0.3476 EUR |
0.3476 EUR |
| 2025-12-16 |
0.3452 EUR |
732.1120 BNT |
0.3428 EUR |
0.3428 EUR |
0.3453 EUR |
0.3453 EUR |
| 2025-12-15 |
0.3578 EUR |
3,401.6698 BNT |
0.3642 EUR |
0.3413 EUR |
0.3642 EUR |
0.3445 EUR |
| 2025-12-14 |
0.3713 EUR |
122.4474 BNT |
0.3693 EUR |
0.3637 EUR |
0.3693 EUR |
0.3637 EUR |
| 2025-12-13 |
0.3731 EUR |
347.5583 BNT |
0.3731 EUR |
0.3731 EUR |
0.3731 EUR |
0.3731 EUR |
| 2025-12-12 |
0.3811 EUR |
2,072.7619 BNT |
0.3830 EUR |
0.3705 EUR |
0.3839 EUR |
0.3705 EUR |
| 2025-12-11 |
0.3803 EUR |
2,246.4226 BNT |
0.3904 EUR |
0.3791 EUR |
0.3904 EUR |
0.3804 EUR |
| 2025-12-10 |
0.4017 EUR |
7,825.4555 BNT |
0.3990 EUR |
0.3977 EUR |
0.4332 EUR |
0.4007 EUR |
| 2025-12-09 |
0.3841 EUR |
1,035.3216 BNT |
0.3826 EUR |
0.3826 EUR |
0.3878 EUR |
0.3866 EUR |
| 2025-12-08 |
0.3848 EUR |
149.7627 BNT |
0.3902 EUR |
0.3843 EUR |
0.3902 EUR |
0.3843 EUR |
| 2025-12-07 |
0.3887 EUR |
274.8280 BNT |
0.3852 EUR |
0.3811 EUR |
0.3852 EUR |
0.3840 EUR |
| 2025-12-06 |
0.3907 EUR |
1,631.3575 BNT |
0.3907 EUR |
0.3907 EUR |
0.3912 EUR |
0.3912 EUR |
| 2025-12-05 |
0.3953 EUR |
183.0785 BNT |
0.3964 EUR |
0.3891 EUR |
0.3966 EUR |
0.3891 EUR |
| 2025-12-04 |
0.4076 EUR |
228.8775 BNT |
0.4084 EUR |
0.4056 EUR |
0.4084 EUR |
0.4056 EUR |
| 2025-12-03 |
0.4123 EUR |
34,038.5381 BNT |
0.4006 EUR |
0.4006 EUR |
0.4150 EUR |
0.4071 EUR |
| 2025-12-02 |
0.3856 EUR |
14,282.9081 BNT |
0.3832 EUR |
0.3780 EUR |
0.4043 EUR |
0.4018 EUR |
| 2025-12-01 |
0.4163 EUR |
99,302.8758 BNT |
0.4202 EUR |
0.3717 EUR |
0.4300 EUR |
0.3717 EUR |
| 2025-11-30 |
0.4382 EUR |
612,729.0810 BNT |
0.3993 EUR |
0.3993 EUR |
0.5600 EUR |
0.4202 EUR |
| 2025-11-29 |
0.3864 EUR |
274.4103 BNT |
0.3941 EUR |
0.3792 EUR |
0.3941 EUR |
0.3874 EUR |
| 2025-11-28 |
0.3976 EUR |
55.1030 BNT |
0.3918 EUR |
0.3918 EUR |
0.3982 EUR |
0.3982 EUR |
| 2025-11-27 |
0.3930 EUR |
468.1791 BNT |
0.3960 EUR |
0.3918 EUR |
0.4003 EUR |
0.4003 EUR |
| 2025-11-26 |
0.3819 EUR |
146.2754 BNT |
0.3830 EUR |
0.3767 EUR |
0.3954 EUR |
0.3954 EUR |
| 2025-11-24 |
0.3882 EUR |
20.7377 BNT |
0.3894 EUR |
0.3870 EUR |
0.3894 EUR |
0.3870 EUR |
| 2025-11-23 |
0.3751 EUR |
53.2663 BNT |
0.3735 EUR |
0.3735 EUR |
0.3765 EUR |
0.3765 EUR |
| 2025-11-22 |
0.3628 EUR |
233.7558 BNT |
0.3648 EUR |
0.3616 EUR |
0.3648 EUR |
0.3616 EUR |
| 2025-11-21 |
0.3606 EUR |
3,834.2861 BNT |
0.3640 EUR |
0.3583 EUR |
0.3696 EUR |
0.3696 EUR |
| 2025-11-20 |
0.4025 EUR |
1,722.1560 BNT |
0.4112 EUR |
0.3737 EUR |
0.4112 EUR |
0.3737 EUR |
| 2025-11-19 |
0.3907 EUR |
25.5163 BNT |
0.3907 EUR |
0.3907 EUR |
0.3907 EUR |
0.3907 EUR |
| 2025-11-18 |
0.3960 EUR |
1.2384 BNT |
0.3960 EUR |
0.3960 EUR |
0.3960 EUR |
0.3960 EUR |
| 2025-11-17 |
0.3961 EUR |
3,269.9369 BNT |
0.4209 EUR |
0.3909 EUR |
0.4209 EUR |
0.3909 EUR |
| 2025-11-16 |
0.4055 EUR |
1,874.9875 BNT |
0.4179 EUR |
0.4053 EUR |
0.4243 EUR |
0.4060 EUR |
| 2025-11-15 |
0.4229 EUR |
179.3580 BNT |
0.4222 EUR |
0.4222 EUR |
0.4237 EUR |
0.4222 EUR |
| 2025-11-14 |
0.4126 EUR |
2,950.6683 BNT |
0.4150 EUR |
0.4110 EUR |
0.4251 EUR |
0.4246 EUR |
| 2025-11-13 |
0.4380 EUR |
3,660.6871 BNT |
0.4546 EUR |
0.4249 EUR |
0.4653 EUR |
0.4249 EUR |
| 2025-11-12 |
0.4652 EUR |
191.8885 BNT |
0.4610 EUR |
0.4610 EUR |
0.4752 EUR |
0.4741 EUR |
| 2025-11-11 |
0.4736 EUR |
537.0443 BNT |
0.4700 EUR |
0.4700 EUR |
0.4739 EUR |
0.4739 EUR |
| 2025-11-10 |
0.4769 EUR |
4,517.0000 BNT |
0.4791 EUR |
0.4656 EUR |
0.4791 EUR |
0.4656 EUR |
| 2025-11-09 |
0.4705 EUR |
6,072.4440 BNT |
0.4478 EUR |
0.4437 EUR |
0.4754 EUR |
0.4728 EUR |
| 2025-11-08 |
0.4514 EUR |
166.4398 BNT |
0.4523 EUR |
0.4478 EUR |
0.4523 EUR |
0.4520 EUR |
| 2025-11-07 |
0.4594 EUR |
110.8320 BNT |
0.4598 EUR |
0.4590 EUR |
0.4598 EUR |
0.4590 EUR |
| 2025-11-06 |
0.4351 EUR |
120.5768 BNT |
0.4471 EUR |
0.4247 EUR |
0.4473 EUR |
0.4247 EUR |
| 2025-11-05 |
0.4312 EUR |
212.8077 BNT |
0.4370 EUR |
0.4370 EUR |
0.4455 EUR |
0.4455 EUR |
| 2025-11-04 |
0.4643 EUR |
5.3023 BNT |
0.4546 EUR |
0.4445 EUR |
0.4546 EUR |
0.4492 EUR |
| 2025-11-03 |
0.4690 EUR |
184.2471 BNT |
0.4851 EUR |
0.4604 EUR |
0.4851 EUR |
0.4645 EUR |
| 2025-11-02 |
0.4933 EUR |
33.8473 BNT |
0.4975 EUR |
0.4930 EUR |
0.4975 EUR |
0.4930 EUR |
| 2025-10-30 |
0.5047 EUR |
648.6655 BNT |
0.5082 EUR |
0.4900 EUR |
0.5095 EUR |
0.4900 EUR |
| 2025-10-29 |
0.5206 EUR |
266.3636 BNT |
0.5224 EUR |
0.5135 EUR |
0.5224 EUR |
0.5161 EUR |
| 2025-10-28 |
0.5348 EUR |
199.2820 BNT |
0.5262 EUR |
0.5262 EUR |
0.5350 EUR |
0.5350 EUR |
| 2025-10-27 |
0.5377 EUR |
206.5888 BNT |
0.5377 EUR |
0.5301 EUR |
0.5404 EUR |
0.5301 EUR |
| 2025-10-26 |
0.5270 EUR |
609.3233 BNT |
0.5222 EUR |
0.5221 EUR |
0.5312 EUR |
0.5312 EUR |