Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
0.7945 EUR |
90,654.8375 BNT |
0.8431 EUR |
0.7658 EUR |
0.8551 EUR |
0.7767 EUR |
| 2024-03-15 |
0.8378 EUR |
2,211,618.3443 BNT |
0.9096 EUR |
0.7684 EUR |
0.9101 EUR |
0.8436 EUR |
| 2024-03-14 |
0.8948 EUR |
53,369.7956 BNT |
0.9239 EUR |
0.8467 EUR |
0.9247 EUR |
0.9069 EUR |
| 2024-03-13 |
0.9274 EUR |
79,068.7221 BNT |
0.9218 EUR |
0.9079 EUR |
0.9676 EUR |
0.9180 EUR |
| 2024-03-12 |
0.8968 EUR |
93,984.6290 BNT |
0.9135 EUR |
0.8345 EUR |
0.9188 EUR |
0.9172 EUR |
| 2024-03-11 |
0.9050 EUR |
68,325.3731 BNT |
0.8796 EUR |
0.8466 EUR |
0.9362 EUR |
0.9130 EUR |
| 2024-03-10 |
0.8722 EUR |
35,203.0201 BNT |
0.8769 EUR |
0.8453 EUR |
0.8927 EUR |
0.8538 EUR |
| 2024-03-09 |
0.8857 EUR |
42,038.3362 BNT |
0.8689 EUR |
0.8653 EUR |
0.8973 EUR |
0.8798 EUR |
| 2024-03-08 |
0.8608 EUR |
72,770.5696 BNT |
0.8762 EUR |
0.8280 EUR |
0.8819 EUR |
0.8746 EUR |
| 2024-03-07 |
0.8546 EUR |
41,085.2357 BNT |
0.8534 EUR |
0.8371 EUR |
0.8809 EUR |
0.8722 EUR |
| 2024-03-06 |
0.8305 EUR |
44,205.0746 BNT |
0.7880 EUR |
0.7653 EUR |
0.8604 EUR |
0.8503 EUR |
| 2024-03-05 |
0.8436 EUR |
437,401.0150 BNT |
0.8543 EUR |
0.6795 EUR |
0.8901 EUR |
0.7748 EUR |
| 2024-03-04 |
0.8412 EUR |
192,081.6200 BNT |
0.8408 EUR |
0.8231 EUR |
0.8613 EUR |
0.8527 EUR |
| 2024-03-03 |
0.8293 EUR |
73,830.2833 BNT |
0.8405 EUR |
0.7641 EUR |
0.8600 EUR |
0.8416 EUR |
| 2024-03-02 |
0.8284 EUR |
88,144.9887 BNT |
0.8316 EUR |
0.8071 EUR |
0.8431 EUR |
0.8392 EUR |
| 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 |