Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-22 |
0.6781 EUR |
66,293.2677 BNT |
0.6548 EUR |
0.6512 EUR |
0.6950 EUR |
0.6843 EUR |
| 2023-11-21 |
0.6764 EUR |
105,304.2782 BNT |
0.6856 EUR |
0.6355 EUR |
0.6942 EUR |
0.6355 EUR |
| 2023-11-20 |
0.7003 EUR |
128,786.5115 BNT |
0.7130 EUR |
0.6800 EUR |
0.7134 EUR |
0.6848 EUR |
| 2023-11-19 |
0.7099 EUR |
223,018.2882 BNT |
0.7082 EUR |
0.6981 EUR |
0.7283 EUR |
0.7021 EUR |
| 2023-11-18 |
0.6971 EUR |
263,427.2781 BNT |
0.7016 EUR |
0.6623 EUR |
0.7184 EUR |
0.7082 EUR |
| 2023-11-17 |
0.7139 EUR |
291,481.5412 BNT |
0.7184 EUR |
0.6772 EUR |
0.7543 EUR |
0.7019 EUR |
| 2023-11-16 |
0.7480 EUR |
337,104.0708 BNT |
0.7564 EUR |
0.7092 EUR |
0.7704 EUR |
0.7164 EUR |
| 2023-11-15 |
0.7579 EUR |
832,445.9393 BNT |
0.7309 EUR |
0.7309 EUR |
0.7746 EUR |
0.7651 EUR |
| 2023-11-14 |
0.7587 EUR |
1,406,478.1585 BNT |
0.7941 EUR |
0.6969 EUR |
0.8186 EUR |
0.7301 EUR |
| 2023-11-13 |
1.0494 EUR |
8,474,628.3711 BNT |
1.3712 EUR |
0.7658 EUR |
1.8349 EUR |
0.8177 EUR |
| 2023-11-12 |
1.2428 EUR |
4,801,205.6540 BNT |
1.0751 EUR |
0.9850 EUR |
1.4092 EUR |
1.3640 EUR |
| 2023-11-11 |
0.9549 EUR |
1,459,610.1431 BNT |
0.8900 EUR |
0.8300 EUR |
1.1000 EUR |
1.0829 EUR |
| 2023-11-10 |
0.8198 EUR |
2,810,203.7440 BNT |
0.7737 EUR |
0.7278 EUR |
0.9020 EUR |
0.8964 EUR |
| 2023-11-09 |
0.6893 EUR |
1,860,823.8501 BNT |
0.6618 EUR |
0.6223 EUR |
0.7600 EUR |
0.7403 EUR |
| 2023-11-08 |
0.6358 EUR |
2,053,266.7063 BNT |
0.5417 EUR |
0.5406 EUR |
0.6790 EUR |
0.6720 EUR |
| 2023-11-07 |
0.5420 EUR |
93,519.1371 BNT |
0.5288 EUR |
0.5220 EUR |
0.5556 EUR |
0.5417 EUR |
| 2023-11-06 |
0.5255 EUR |
108,235.8265 BNT |
0.5114 EUR |
0.5112 EUR |
0.5380 EUR |
0.5330 EUR |
| 2023-11-05 |
0.5117 EUR |
38,339.7698 BNT |
0.5040 EUR |
0.4977 EUR |
0.5183 EUR |
0.5183 EUR |
| 2023-11-04 |
0.5036 EUR |
21,803.2864 BNT |
0.5066 EUR |
0.4955 EUR |
0.5084 EUR |
0.5017 EUR |
| 2023-11-03 |
0.4885 EUR |
63,265.3693 BNT |
0.4862 EUR |
0.4800 EUR |
0.5026 EUR |
0.5026 EUR |
| 2023-11-02 |
0.5020 EUR |
42,222.0270 BNT |
0.5159 EUR |
0.4845 EUR |
0.5200 EUR |
0.4931 EUR |
| 2023-11-01 |
0.5023 EUR |
81,914.6223 BNT |
0.5038 EUR |
0.4895 EUR |
0.5177 EUR |
0.5079 EUR |
| 2023-10-31 |
0.5060 EUR |
67,823.3170 BNT |
0.5169 EUR |
0.4900 EUR |
0.5212 EUR |
0.5033 EUR |
| 2023-10-30 |
0.5196 EUR |
263,962.6202 BNT |
0.5400 EUR |
0.5091 EUR |
0.5400 EUR |
0.5146 EUR |
| 2023-10-29 |
0.5304 EUR |
370,991.0577 BNT |
0.5105 EUR |
0.5069 EUR |
0.5500 EUR |
0.5317 EUR |
| 2023-10-28 |
0.5094 EUR |
29,217.1770 BNT |
0.5005 EUR |
0.5005 EUR |
0.5156 EUR |
0.5099 EUR |
| 2023-10-27 |
0.5041 EUR |
103,515.2702 BNT |
0.5059 EUR |
0.4960 EUR |
0.5157 EUR |
0.4986 EUR |
| 2023-10-26 |
0.5101 EUR |
220,610.6054 BNT |
0.5231 EUR |
0.4879 EUR |
0.5294 EUR |
0.5075 EUR |
| 2023-10-25 |
0.5218 EUR |
361,975.6436 BNT |
0.5347 EUR |
0.5052 EUR |
0.5493 EUR |
0.5190 EUR |
| 2023-10-24 |
0.5537 EUR |
580,846.5078 BNT |
0.5458 EUR |
0.5150 EUR |
0.6026 EUR |
0.5374 EUR |
| 2023-10-23 |
0.5280 EUR |
151,841.7580 BNT |
0.5248 EUR |
0.5131 EUR |
0.5521 EUR |
0.5397 EUR |
| 2023-10-22 |
0.5234 EUR |
145,006.5529 BNT |
0.5189 EUR |
0.5138 EUR |
0.5300 EUR |
0.5275 EUR |
| 2023-10-21 |
0.5206 EUR |
279,738.5515 BNT |
0.5230 EUR |
0.5141 EUR |
0.5283 EUR |
0.5167 EUR |
| 2023-10-20 |
0.5367 EUR |
426,307.3432 BNT |
0.5544 EUR |
0.5135 EUR |
0.5867 EUR |
0.5226 EUR |
| 2023-10-19 |
0.5478 EUR |
533,836.5087 BNT |
0.5333 EUR |
0.5092 EUR |
0.5770 EUR |
0.5616 EUR |
| 2023-10-18 |
0.5832 EUR |
1,385,564.7945 BNT |
0.5329 EUR |
0.5196 EUR |
0.6293 EUR |
0.5428 EUR |
| 2023-10-17 |
0.5696 EUR |
595,804.9429 BNT |
0.5404 EUR |
0.5375 EUR |
0.5976 EUR |
0.5411 EUR |
| 2023-10-16 |
0.5350 EUR |
296,440.0927 BNT |
0.5285 EUR |
0.5194 EUR |
0.5588 EUR |
0.5483 EUR |
| 2023-10-15 |
0.5267 EUR |
1,343,617.3692 BNT |
0.4777 EUR |
0.4777 EUR |
0.5621 EUR |
0.5288 EUR |
| 2023-10-14 |
0.4820 EUR |
259,238.2314 BNT |
0.4831 EUR |
0.4707 EUR |
0.4929 EUR |
0.4733 EUR |
| 2023-10-13 |
0.4756 EUR |
302,539.6625 BNT |
0.4800 EUR |
0.4572 EUR |
0.4935 EUR |
0.4798 EUR |
| 2023-10-12 |
0.4889 EUR |
1,051,065.6256 BNT |
0.5066 EUR |
0.4743 EUR |
0.5198 EUR |
0.4840 EUR |
| 2023-10-11 |
0.5227 EUR |
3,970,955.4202 BNT |
0.4705 EUR |
0.4623 EUR |
0.5584 EUR |
0.5125 EUR |
| 2023-10-10 |
0.4914 EUR |
1,471,806.7209 BNT |
0.5012 EUR |
0.4649 EUR |
0.5154 EUR |
0.4782 EUR |
| 2023-10-09 |
0.5549 EUR |
7,773,118.9801 BNT |
0.5653 EUR |
0.4757 EUR |
0.6600 EUR |
0.5088 EUR |
| 2023-10-08 |
0.5096 EUR |
14,017,334.2358 BNT |
0.3722 EUR |
0.3722 EUR |
0.5881 EUR |
0.5573 EUR |
| 2023-10-07 |
0.3758 EUR |
12,381.8145 BNT |
0.3745 EUR |
0.3698 EUR |
0.3788 EUR |
0.3721 EUR |
| 2023-10-06 |
0.3722 EUR |
2,259.6209 BNT |
0.3721 EUR |
0.3689 EUR |
0.3789 EUR |
0.3764 EUR |
| 2023-10-05 |
0.3707 EUR |
14,440.8225 BNT |
0.3757 EUR |
0.3693 EUR |
0.3813 EUR |
0.3698 EUR |
| 2023-10-04 |
0.3769 EUR |
12,378.9160 BNT |
0.3769 EUR |
0.3712 EUR |
0.3798 EUR |
0.3794 EUR |