Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.8259 EUR |
48,378.5860 BNT |
0.7918 EUR |
0.7918 EUR |
0.8386 EUR |
0.8319 EUR |
| 2024-02-29 |
0.8066 EUR |
88,456.7237 BNT |
0.8025 EUR |
0.7778 EUR |
0.8266 EUR |
0.7778 EUR |
| 2024-02-28 |
0.7913 EUR |
94,156.6324 BNT |
0.8007 EUR |
0.7250 EUR |
0.8253 EUR |
0.7912 EUR |
| 2024-02-27 |
0.8068 EUR |
401,428.9992 BNT |
0.7575 EUR |
0.7565 EUR |
0.8386 EUR |
0.8027 EUR |
| 2024-02-26 |
0.7463 EUR |
48,758.8221 BNT |
0.7374 EUR |
0.7208 EUR |
0.7685 EUR |
0.7665 EUR |
| 2024-02-25 |
0.7348 EUR |
27,273.7898 BNT |
0.7248 EUR |
0.7201 EUR |
0.7474 EUR |
0.7448 EUR |
| 2024-02-24 |
0.7199 EUR |
94,476.5892 BNT |
0.6975 EUR |
0.6897 EUR |
0.7320 EUR |
0.7225 EUR |
| 2024-02-23 |
0.7038 EUR |
23,660.1401 BNT |
0.7124 EUR |
0.6896 EUR |
0.7124 EUR |
0.6980 EUR |
| 2024-02-22 |
0.7114 EUR |
15,169.2068 BNT |
0.6986 EUR |
0.6980 EUR |
0.7233 EUR |
0.7055 EUR |
| 2024-02-21 |
0.6925 EUR |
39,716.5830 BNT |
0.7296 EUR |
0.6788 EUR |
0.7296 EUR |
0.6956 EUR |
| 2024-02-20 |
0.7245 EUR |
78,947.0593 BNT |
0.7503 EUR |
0.6945 EUR |
0.7620 EUR |
0.7284 EUR |
| 2024-02-19 |
0.7546 EUR |
40,630.1602 BNT |
0.7420 EUR |
0.7408 EUR |
0.7629 EUR |
0.7586 EUR |
| 2024-02-18 |
0.7416 EUR |
67,985.2167 BNT |
0.7433 EUR |
0.7262 EUR |
0.7497 EUR |
0.7396 EUR |
| 2024-02-17 |
0.7389 EUR |
36,141.9465 BNT |
0.7612 EUR |
0.7163 EUR |
0.7626 EUR |
0.7449 EUR |
| 2024-02-16 |
0.7821 EUR |
94,271.4523 BNT |
0.7816 EUR |
0.7519 EUR |
0.8135 EUR |
0.7630 EUR |
| 2024-02-15 |
0.7809 EUR |
101,237.2924 BNT |
0.7648 EUR |
0.7626 EUR |
0.7947 EUR |
0.7792 EUR |
| 2024-02-14 |
0.7592 EUR |
21,459.8982 BNT |
0.7341 EUR |
0.7337 EUR |
0.7745 EUR |
0.7610 EUR |
| 2024-02-13 |
0.7296 EUR |
22,606.3492 BNT |
0.7396 EUR |
0.7206 EUR |
0.7398 EUR |
0.7340 EUR |
| 2024-02-12 |
0.7237 EUR |
69,326.7662 BNT |
0.7056 EUR |
0.7032 EUR |
0.7399 EUR |
0.7385 EUR |
| 2024-02-11 |
0.7197 EUR |
77,344.1292 BNT |
0.7041 EUR |
0.7001 EUR |
0.7452 EUR |
0.7061 EUR |
| 2024-02-10 |
0.6919 EUR |
35,798.4251 BNT |
0.6891 EUR |
0.6708 EUR |
0.7062 EUR |
0.7036 EUR |
| 2024-02-09 |
0.6910 EUR |
39,294.3504 BNT |
0.6839 EUR |
0.6703 EUR |
0.6968 EUR |
0.6900 EUR |
| 2024-02-08 |
0.6792 EUR |
20,869.0980 BNT |
0.6726 EUR |
0.6726 EUR |
0.6880 EUR |
0.6846 EUR |
| 2024-02-07 |
0.6716 EUR |
10,030.0335 BNT |
0.6696 EUR |
0.6626 EUR |
0.6790 EUR |
0.6733 EUR |
| 2024-02-06 |
0.6660 EUR |
12,834.9151 BNT |
0.6633 EUR |
0.6600 EUR |
0.6730 EUR |
0.6669 EUR |
| 2024-02-05 |
0.6605 EUR |
10,974.9069 BNT |
0.6397 EUR |
0.6349 EUR |
0.6725 EUR |
0.6634 EUR |
| 2024-02-04 |
0.6504 EUR |
11,638.0087 BNT |
0.6619 EUR |
0.6460 EUR |
0.6621 EUR |
0.6526 EUR |
| 2024-02-03 |
0.6657 EUR |
3,694.9370 BNT |
0.6704 EUR |
0.6610 EUR |
0.6746 EUR |
0.6622 EUR |
| 2024-02-02 |
0.6630 EUR |
35,123.1382 BNT |
0.6508 EUR |
0.6508 EUR |
0.6769 EUR |
0.6719 EUR |
| 2024-02-01 |
0.6415 EUR |
18,142.2144 BNT |
0.6375 EUR |
0.6267 EUR |
0.6500 EUR |
0.6444 EUR |
| 2024-01-31 |
0.6508 EUR |
14,457.0602 BNT |
0.6450 EUR |
0.6340 EUR |
0.6663 EUR |
0.6390 EUR |
| 2024-01-30 |
0.6592 EUR |
11,052.7311 BNT |
0.6490 EUR |
0.6476 EUR |
0.6662 EUR |
0.6624 EUR |
| 2024-01-29 |
0.6456 EUR |
6,256.3408 BNT |
0.6323 EUR |
0.6295 EUR |
0.6536 EUR |
0.6511 EUR |
| 2024-01-28 |
0.6373 EUR |
12,288.6263 BNT |
0.6430 EUR |
0.6270 EUR |
0.6498 EUR |
0.6293 EUR |
| 2024-01-27 |
0.6387 EUR |
12,156.5738 BNT |
0.6371 EUR |
0.6306 EUR |
0.6475 EUR |
0.6423 EUR |
| 2024-01-26 |
0.6265 EUR |
8,439.4475 BNT |
0.6162 EUR |
0.6162 EUR |
0.6388 EUR |
0.6351 EUR |
| 2024-01-25 |
0.6135 EUR |
2,453.8559 BNT |
0.6142 EUR |
0.6026 EUR |
0.6185 EUR |
0.6182 EUR |
| 2024-01-24 |
0.6186 EUR |
15,111.5507 BNT |
0.6186 EUR |
0.6104 EUR |
0.6254 EUR |
0.6229 EUR |
| 2024-01-23 |
0.6095 EUR |
22,448.2883 BNT |
0.6353 EUR |
0.5876 EUR |
0.6439 EUR |
0.6164 EUR |
| 2024-01-22 |
0.6547 EUR |
9,261.5992 BNT |
0.6790 EUR |
0.6269 EUR |
0.6790 EUR |
0.6425 EUR |
| 2024-01-21 |
0.6917 EUR |
20,209.4251 BNT |
0.6933 EUR |
0.6822 EUR |
0.6970 EUR |
0.6859 EUR |
| 2024-01-20 |
0.6946 EUR |
38,032.0352 BNT |
0.6838 EUR |
0.6787 EUR |
0.7065 EUR |
0.6960 EUR |
| 2024-01-19 |
0.6679 EUR |
77,489.0715 BNT |
0.6763 EUR |
0.6451 EUR |
0.6933 EUR |
0.6819 EUR |
| 2024-01-18 |
0.7080 EUR |
67,735.2365 BNT |
0.7188 EUR |
0.6611 EUR |
0.7340 EUR |
0.6745 EUR |
| 2024-01-17 |
0.7185 EUR |
35,341.6144 BNT |
0.7176 EUR |
0.7029 EUR |
0.7295 EUR |
0.7146 EUR |
| 2024-01-16 |
0.7159 EUR |
20,389.7673 BNT |
0.7064 EUR |
0.6998 EUR |
0.7278 EUR |
0.7239 EUR |
| 2024-01-15 |
0.7071 EUR |
69,644.5683 BNT |
0.6812 EUR |
0.6812 EUR |
0.7250 EUR |
0.7014 EUR |
| 2024-01-14 |
0.7006 EUR |
35,932.3670 BNT |
0.7072 EUR |
0.6800 EUR |
0.7110 EUR |
0.6811 EUR |
| 2024-01-13 |
0.7036 EUR |
33,974.3987 BNT |
0.6909 EUR |
0.6835 EUR |
0.7136 EUR |
0.7054 EUR |
| 2024-01-12 |
0.7126 EUR |
57,528.1956 BNT |
0.7245 EUR |
0.6733 EUR |
0.7418 EUR |
0.6927 EUR |