Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-14 |
0.4468 EUR |
969,709.6725 BNT |
0.4475 EUR |
0.4326 EUR |
0.4592 EUR |
0.4451 EUR |
| 2023-08-13 |
0.4704 EUR |
989,207.9932 BNT |
0.4786 EUR |
0.4461 EUR |
0.4892 EUR |
0.4469 EUR |
| 2023-08-12 |
0.4880 EUR |
1,175,494.7427 BNT |
0.5017 EUR |
0.4741 EUR |
0.5097 EUR |
0.4806 EUR |
| 2023-08-11 |
0.4962 EUR |
5,233,769.7490 BNT |
0.5626 EUR |
0.4718 EUR |
0.5750 EUR |
0.5032 EUR |
| 2023-08-10 |
0.5309 EUR |
9,687,824.8561 BNT |
0.4849 EUR |
0.4822 EUR |
0.5800 EUR |
0.5638 EUR |
| 2023-08-09 |
0.5652 EUR |
11,281,554.1937 BNT |
0.5038 EUR |
0.4682 EUR |
0.6879 EUR |
0.4810 EUR |
| 2023-08-08 |
0.5463 EUR |
7,606,992.2187 BNT |
0.5439 EUR |
0.5000 EUR |
0.5996 EUR |
0.5077 EUR |
| 2023-08-07 |
0.4992 EUR |
3,324,954.0293 BNT |
0.4580 EUR |
0.4524 EUR |
0.5513 EUR |
0.5475 EUR |
| 2023-08-06 |
0.5109 EUR |
5,429,581.2603 BNT |
0.5125 EUR |
0.4490 EUR |
0.5625 EUR |
0.4598 EUR |
| 2023-08-05 |
0.4945 EUR |
17,913,284.3244 BNT |
0.4999 EUR |
0.4562 EUR |
0.5595 EUR |
0.5145 EUR |
| 2023-08-04 |
0.4403 EUR |
15,293,489.0162 BNT |
0.3297 EUR |
0.3268 EUR |
0.5200 EUR |
0.4935 EUR |
| 2023-08-03 |
0.3308 EUR |
14,827.5451 BNT |
0.3321 EUR |
0.3282 EUR |
0.3340 EUR |
0.3288 EUR |
| 2023-08-02 |
0.3354 EUR |
120,114.8596 BNT |
0.3397 EUR |
0.3300 EUR |
0.3404 EUR |
0.3321 EUR |
| 2023-08-01 |
0.3354 EUR |
44,672.8423 BNT |
0.3391 EUR |
0.3320 EUR |
0.3391 EUR |
0.3382 EUR |
| 2023-07-31 |
0.3438 EUR |
157,080.0818 BNT |
0.3401 EUR |
0.3359 EUR |
0.3520 EUR |
0.3382 EUR |
| 2023-07-30 |
0.3435 EUR |
15,914.9261 BNT |
0.3485 EUR |
0.3342 EUR |
0.3489 EUR |
0.3403 EUR |
| 2023-07-29 |
0.3498 EUR |
9,353.0201 BNT |
0.3489 EUR |
0.3473 EUR |
0.3510 EUR |
0.3507 EUR |
| 2023-07-28 |
0.3509 EUR |
41,610.0276 BNT |
0.3547 EUR |
0.3472 EUR |
0.3550 EUR |
0.3509 EUR |
| 2023-07-27 |
0.3447 EUR |
27,538.4533 BNT |
0.3406 EUR |
0.3370 EUR |
0.3471 EUR |
0.3452 EUR |
| 2023-07-26 |
0.3390 EUR |
10,099.7688 BNT |
0.3411 EUR |
0.3363 EUR |
0.3444 EUR |
0.3413 EUR |
| 2023-07-25 |
0.3430 EUR |
150,717.0855 BNT |
0.3379 EUR |
0.3353 EUR |
0.3471 EUR |
0.3410 EUR |
| 2023-07-24 |
0.3383 EUR |
98,337.2621 BNT |
0.3474 EUR |
0.3336 EUR |
0.3474 EUR |
0.3367 EUR |
| 2023-07-23 |
0.3481 EUR |
9,747.4734 BNT |
0.3455 EUR |
0.3455 EUR |
0.3500 EUR |
0.3478 EUR |
| 2023-07-22 |
0.3469 EUR |
7,372.1547 BNT |
0.3497 EUR |
0.3415 EUR |
0.3515 EUR |
0.3415 EUR |
| 2023-07-21 |
0.3551 EUR |
225,493.2279 BNT |
0.3610 EUR |
0.3500 EUR |
0.3621 EUR |
0.3505 EUR |
| 2023-07-20 |
0.3638 EUR |
844,829.5798 BNT |
0.3414 EUR |
0.3395 EUR |
0.3866 EUR |
0.3599 EUR |
| 2023-07-19 |
0.3422 EUR |
57,368.1522 BNT |
0.3392 EUR |
0.3392 EUR |
0.3480 EUR |
0.3433 EUR |
| 2023-07-18 |
0.3416 EUR |
29,798.8666 BNT |
0.3455 EUR |
0.3387 EUR |
0.3455 EUR |
0.3399 EUR |
| 2023-07-17 |
0.3440 EUR |
39,159.7750 BNT |
0.3405 EUR |
0.3370 EUR |
0.3486 EUR |
0.3370 EUR |
| 2023-07-16 |
0.3460 EUR |
68,264.9768 BNT |
0.3496 EUR |
0.3408 EUR |
0.3496 EUR |
0.3417 EUR |
| 2023-07-15 |
0.3522 EUR |
114,381.0120 BNT |
0.3575 EUR |
0.3481 EUR |
0.3575 EUR |
0.3486 EUR |
| 2023-07-14 |
0.3664 EUR |
31,263.0826 BNT |
0.3695 EUR |
0.3512 EUR |
0.3745 EUR |
0.3547 EUR |
| 2023-07-13 |
0.3588 EUR |
77,002.9193 BNT |
0.3466 EUR |
0.3464 EUR |
0.3662 EUR |
0.3655 EUR |
| 2023-07-12 |
0.3489 EUR |
43,397.2029 BNT |
0.3545 EUR |
0.3446 EUR |
0.3551 EUR |
0.3491 EUR |
| 2023-07-11 |
0.3650 EUR |
201,531.2089 BNT |
0.3596 EUR |
0.3543 EUR |
0.3748 EUR |
0.3544 EUR |
| 2023-07-10 |
0.3530 EUR |
19,625.5446 BNT |
0.3502 EUR |
0.3495 EUR |
0.3560 EUR |
0.3560 EUR |
| 2023-07-09 |
0.3608 EUR |
21,838.1474 BNT |
0.3612 EUR |
0.3562 EUR |
0.3643 EUR |
0.3562 EUR |
| 2023-07-08 |
0.3568 EUR |
3,191.7208 BNT |
0.3555 EUR |
0.3555 EUR |
0.3603 EUR |
0.3564 EUR |
| 2023-07-07 |
0.3527 EUR |
26,493.2600 BNT |
0.3481 EUR |
0.3476 EUR |
0.3578 EUR |
0.3522 EUR |
| 2023-07-06 |
0.3567 EUR |
26,945.0735 BNT |
0.3621 EUR |
0.3503 EUR |
0.3702 EUR |
0.3503 EUR |
| 2023-07-05 |
0.3612 EUR |
42,475.8623 BNT |
0.3728 EUR |
0.3579 EUR |
0.3751 EUR |
0.3611 EUR |
| 2023-07-04 |
0.3762 EUR |
38,663.9558 BNT |
0.3707 EUR |
0.3675 EUR |
0.3828 EUR |
0.3744 EUR |
| 2023-07-03 |
0.3736 EUR |
26,553.4682 BNT |
0.3662 EUR |
0.3646 EUR |
0.3770 EUR |
0.3717 EUR |
| 2023-07-02 |
0.3574 EUR |
31,735.2482 BNT |
0.3564 EUR |
0.3548 EUR |
0.3600 EUR |
0.3597 EUR |
| 2023-07-01 |
0.3593 EUR |
9,932.1771 BNT |
0.3571 EUR |
0.3527 EUR |
0.3619 EUR |
0.3618 EUR |
| 2023-06-30 |
0.3483 EUR |
31,040.9297 BNT |
0.3492 EUR |
0.3364 EUR |
0.3597 EUR |
0.3568 EUR |
| 2023-06-29 |
0.3448 EUR |
8,782.8909 BNT |
0.3414 EUR |
0.3396 EUR |
0.3486 EUR |
0.3433 EUR |
| 2023-06-28 |
0.3467 EUR |
60,972.1692 BNT |
0.3505 EUR |
0.3361 EUR |
0.3530 EUR |
0.3416 EUR |
| 2023-06-27 |
0.3557 EUR |
6,472.6363 BNT |
0.3518 EUR |
0.3518 EUR |
0.3589 EUR |
0.3569 EUR |
| 2023-06-26 |
0.3549 EUR |
8,378.6510 BNT |
0.3548 EUR |
0.3511 EUR |
0.3582 EUR |
0.3520 EUR |