Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-27 |
0.3939 EUR |
2,305.2278 BNT |
0.3900 EUR |
0.3900 EUR |
0.3993 EUR |
0.3959 EUR |
| 2025-04-26 |
0.4042 EUR |
7,965.6516 BNT |
0.4044 EUR |
0.3998 EUR |
0.4044 EUR |
0.3998 EUR |
| 2025-04-25 |
0.3930 EUR |
9,461.7558 BNT |
0.3886 EUR |
0.3847 EUR |
0.3998 EUR |
0.3987 EUR |
| 2025-04-24 |
0.3830 EUR |
1,918.8804 BNT |
0.3750 EUR |
0.3750 EUR |
0.3840 EUR |
0.3840 EUR |
| 2025-04-23 |
0.3796 EUR |
38,276.6039 BNT |
0.3768 EUR |
0.3705 EUR |
0.3839 EUR |
0.3831 EUR |
| 2025-04-22 |
0.3638 EUR |
14,957.5192 BNT |
0.3430 EUR |
0.3430 EUR |
0.3663 EUR |
0.3660 EUR |
| 2025-04-21 |
0.3486 EUR |
4,196.1996 BNT |
0.3425 EUR |
0.3425 EUR |
0.3497 EUR |
0.3468 EUR |
| 2025-04-20 |
0.3394 EUR |
5,247.8214 BNT |
0.3401 EUR |
0.3382 EUR |
0.3432 EUR |
0.3432 EUR |
| 2025-04-19 |
0.3307 EUR |
6,768.2091 BNT |
0.3297 EUR |
0.3280 EUR |
0.3363 EUR |
0.3352 EUR |
| 2025-04-18 |
0.3235 EUR |
176.2612 BNT |
0.3236 EUR |
0.3236 EUR |
0.3268 EUR |
0.3265 EUR |
| 2025-04-17 |
0.3227 EUR |
1,086.2797 BNT |
0.3189 EUR |
0.3189 EUR |
0.3280 EUR |
0.3236 EUR |
| 2025-04-16 |
0.3174 EUR |
3,653.0277 BNT |
0.3173 EUR |
0.3087 EUR |
0.3217 EUR |
0.3143 EUR |
| 2025-04-15 |
0.3288 EUR |
8,457.3527 BNT |
0.3300 EUR |
0.3226 EUR |
0.3331 EUR |
0.3226 EUR |
| 2025-04-14 |
0.3231 EUR |
152.4084 BNT |
0.3313 EUR |
0.3294 EUR |
0.3352 EUR |
0.3352 EUR |
| 2025-04-13 |
0.3238 EUR |
13,732.3263 BNT |
0.3329 EUR |
0.3221 EUR |
0.3335 EUR |
0.3234 EUR |
| 2025-04-12 |
0.3271 EUR |
4,610.2570 BNT |
0.3250 EUR |
0.3250 EUR |
0.3348 EUR |
0.3332 EUR |
| 2025-04-11 |
0.3202 EUR |
5,371.9418 BNT |
0.3205 EUR |
0.3158 EUR |
0.3235 EUR |
0.3235 EUR |
| 2025-04-10 |
0.3227 EUR |
536.2539 BNT |
0.3300 EUR |
0.3096 EUR |
0.3300 EUR |
0.3108 EUR |
| 2025-04-09 |
0.3160 EUR |
9,565.4945 BNT |
0.3029 EUR |
0.2950 EUR |
0.3425 EUR |
0.3425 EUR |
| 2025-04-08 |
0.3205 EUR |
156,823.3537 BNT |
0.3178 EUR |
0.3028 EUR |
0.3265 EUR |
0.3059 EUR |
| 2025-04-07 |
0.3173 EUR |
96,559.4625 BNT |
0.3231 EUR |
0.2950 EUR |
0.3276 EUR |
0.3197 EUR |
| 2025-04-06 |
0.3501 EUR |
16,124.9319 BNT |
0.3540 EUR |
0.3290 EUR |
0.3582 EUR |
0.3290 EUR |
| 2025-04-05 |
0.3582 EUR |
16,130.9485 BNT |
0.3573 EUR |
0.3526 EUR |
0.3589 EUR |
0.3526 EUR |
| 2025-04-04 |
0.3592 EUR |
84,782.0890 BNT |
0.3504 EUR |
0.3473 EUR |
0.3612 EUR |
0.3597 EUR |
| 2025-04-03 |
0.3582 EUR |
6,840.9714 BNT |
0.3644 EUR |
0.3500 EUR |
0.3681 EUR |
0.3570 EUR |
| 2025-04-02 |
0.3781 EUR |
125,850.2061 BNT |
0.3840 EUR |
0.3728 EUR |
0.3947 EUR |
0.3728 EUR |
| 2025-04-01 |
0.3878 EUR |
8,005.9565 BNT |
0.3863 EUR |
0.3863 EUR |
0.3921 EUR |
0.3921 EUR |
| 2025-03-31 |
0.3743 EUR |
16,663.4220 BNT |
0.3740 EUR |
0.3728 EUR |
0.3782 EUR |
0.3782 EUR |
| 2025-03-30 |
0.3772 EUR |
112,145.4436 BNT |
0.3790 EUR |
0.3712 EUR |
0.3885 EUR |
0.3798 EUR |
| 2025-03-29 |
0.3845 EUR |
11,119.5425 BNT |
0.3859 EUR |
0.3741 EUR |
0.3859 EUR |
0.3762 EUR |
| 2025-03-28 |
0.4137 EUR |
4,638.0289 BNT |
0.4215 EUR |
0.3886 EUR |
0.4215 EUR |
0.3886 EUR |
| 2025-03-27 |
0.4203 EUR |
42,627.1926 BNT |
0.4153 EUR |
0.4142 EUR |
0.4336 EUR |
0.4228 EUR |
| 2025-03-26 |
0.4206 EUR |
193,017.3661 BNT |
0.3961 EUR |
0.3961 EUR |
0.4325 EUR |
0.4173 EUR |
| 2025-03-25 |
0.3947 EUR |
79.2478 BNT |
0.3931 EUR |
0.3931 EUR |
0.3958 EUR |
0.3958 EUR |
| 2025-03-24 |
0.3904 EUR |
15,165.6380 BNT |
0.3825 EUR |
0.3781 EUR |
0.3969 EUR |
0.3944 EUR |
| 2025-03-23 |
0.3796 EUR |
19,784.1148 BNT |
0.3783 EUR |
0.3778 EUR |
0.3809 EUR |
0.3778 EUR |