Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-06 |
0.4293 EUR |
31,781.5864 BNT |
0.4303 EUR |
0.4150 EUR |
0.4303 EUR |
0.4185 EUR |
| 2023-05-05 |
0.4350 EUR |
43,987.3705 BNT |
0.4343 EUR |
0.4289 EUR |
0.4430 EUR |
0.4372 EUR |
| 2023-05-04 |
0.4330 EUR |
34,194.9202 BNT |
0.4363 EUR |
0.4294 EUR |
0.4363 EUR |
0.4318 EUR |
| 2023-05-03 |
0.4238 EUR |
21,256.5598 BNT |
0.4314 EUR |
0.4194 EUR |
0.4342 EUR |
0.4342 EUR |
| 2023-05-02 |
0.4251 EUR |
32,290.9637 BNT |
0.4223 EUR |
0.4198 EUR |
0.4312 EUR |
0.4299 EUR |
| 2023-05-01 |
0.4234 EUR |
36,001.5545 BNT |
0.4249 EUR |
0.4153 EUR |
0.4281 EUR |
0.4173 EUR |
| 2023-04-30 |
0.4366 EUR |
35,660.4480 BNT |
0.4378 EUR |
0.4277 EUR |
0.4394 EUR |
0.4277 EUR |
| 2023-04-29 |
0.4437 EUR |
24,815.1505 BNT |
0.4329 EUR |
0.4329 EUR |
0.4497 EUR |
0.4377 EUR |
| 2023-04-28 |
0.4366 EUR |
7,337.6984 BNT |
0.4375 EUR |
0.4289 EUR |
0.4406 EUR |
0.4332 EUR |
| 2023-04-27 |
0.4342 EUR |
36,498.9643 BNT |
0.4348 EUR |
0.4300 EUR |
0.4427 EUR |
0.4373 EUR |
| 2023-04-26 |
0.4353 EUR |
104,300.2388 BNT |
0.4388 EUR |
0.4137 EUR |
0.4513 EUR |
0.4279 EUR |
| 2023-04-25 |
0.4278 EUR |
75,862.9398 BNT |
0.4273 EUR |
0.4240 EUR |
0.4407 EUR |
0.4395 EUR |
| 2023-04-24 |
0.4340 EUR |
41,352.7500 BNT |
0.4352 EUR |
0.4270 EUR |
0.4384 EUR |
0.4313 EUR |
| 2023-04-23 |
0.4369 EUR |
8,535.4140 BNT |
0.4404 EUR |
0.4274 EUR |
0.4444 EUR |
0.4365 EUR |
| 2023-04-22 |
0.4360 EUR |
10,827.9009 BNT |
0.4305 EUR |
0.4289 EUR |
0.4479 EUR |
0.4479 EUR |
| 2023-04-21 |
0.4386 EUR |
13,562.6043 BNT |
0.4460 EUR |
0.4263 EUR |
0.4537 EUR |
0.4294 EUR |
| 2023-04-20 |
0.4570 EUR |
75,158.5129 BNT |
0.4575 EUR |
0.4491 EUR |
0.4662 EUR |
0.4515 EUR |
| 2023-04-19 |
0.4729 EUR |
55,766.9070 BNT |
0.4925 EUR |
0.4567 EUR |
0.4955 EUR |
0.4617 EUR |
| 2023-04-18 |
0.4933 EUR |
73,540.2560 BNT |
0.4855 EUR |
0.4842 EUR |
0.5000 EUR |
0.4923 EUR |
| 2023-04-17 |
0.4858 EUR |
64,045.2354 BNT |
0.4902 EUR |
0.4802 EUR |
0.4910 EUR |
0.4858 EUR |
| 2023-04-16 |
0.4947 EUR |
27,100.0757 BNT |
0.4890 EUR |
0.4867 EUR |
0.4992 EUR |
0.4958 EUR |
| 2023-04-15 |
0.4934 EUR |
41,895.7331 BNT |
0.4886 EUR |
0.4868 EUR |
0.4993 EUR |
0.4920 EUR |
| 2023-04-14 |
0.4921 EUR |
269,699.7935 BNT |
0.4838 EUR |
0.4834 EUR |
0.4992 EUR |
0.4961 EUR |
| 2023-04-13 |
0.4827 EUR |
72,124.0561 BNT |
0.4787 EUR |
0.4757 EUR |
0.4868 EUR |
0.4826 EUR |
| 2023-04-12 |
0.4814 EUR |
69,653.6516 BNT |
0.4840 EUR |
0.4733 EUR |
0.4879 EUR |
0.4843 EUR |
| 2023-04-11 |
0.4919 EUR |
500,967.4720 BNT |
0.5020 EUR |
0.4762 EUR |
0.5046 EUR |
0.4865 EUR |
| 2023-04-10 |
0.5173 EUR |
721,519.6819 BNT |
0.5604 EUR |
0.4814 EUR |
0.5717 EUR |
0.5051 EUR |
| 2023-04-09 |
0.5584 EUR |
144,453.2356 BNT |
0.5260 EUR |
0.5236 EUR |
0.5879 EUR |
0.5494 EUR |
| 2023-04-08 |
0.5239 EUR |
4,332.1354 BNT |
0.5200 EUR |
0.5152 EUR |
0.5314 EUR |
0.5238 EUR |
| 2023-04-07 |
0.5151 EUR |
12,033.1086 BNT |
0.5187 EUR |
0.5118 EUR |
0.5211 EUR |
0.5211 EUR |
| 2023-04-06 |
0.5222 EUR |
25,888.2628 BNT |
0.5255 EUR |
0.5161 EUR |
0.5278 EUR |
0.5191 EUR |
| 2023-04-05 |
0.5347 EUR |
18,080.2545 BNT |
0.5290 EUR |
0.5216 EUR |
0.5390 EUR |
0.5333 EUR |
| 2023-04-04 |
0.5198 EUR |
34,498.3887 BNT |
0.5178 EUR |
0.5105 EUR |
0.5254 EUR |
0.5240 EUR |
| 2023-04-03 |
0.5107 EUR |
32,995.1893 BNT |
0.5091 EUR |
0.5016 EUR |
0.5201 EUR |
0.5143 EUR |
| 2023-04-02 |
0.5135 EUR |
10,936.2253 BNT |
0.5176 EUR |
0.5049 EUR |
0.5202 EUR |
0.5073 EUR |
| 2023-04-01 |
0.5202 EUR |
19,775.8889 BNT |
0.5259 EUR |
0.5145 EUR |
0.5274 EUR |
0.5204 EUR |
| 2023-03-31 |
0.5173 EUR |
11,811.8044 BNT |
0.5115 EUR |
0.5115 EUR |
0.5236 EUR |
0.5233 EUR |
| 2023-03-30 |
0.5150 EUR |
45,782.3025 BNT |
0.5203 EUR |
0.5033 EUR |
0.5271 EUR |
0.5168 EUR |
| 2023-03-29 |
0.5167 EUR |
28,876.6058 BNT |
0.5079 EUR |
0.5079 EUR |
0.5220 EUR |
0.5163 EUR |
| 2023-03-28 |
0.4972 EUR |
19,756.5881 BNT |
0.4954 EUR |
0.4922 EUR |
0.5079 EUR |
0.5079 EUR |
| 2023-03-27 |
0.5087 EUR |
8,643.2444 BNT |
0.5199 EUR |
0.4916 EUR |
0.5199 EUR |
0.4960 EUR |
| 2023-03-26 |
0.5176 EUR |
3,448.4642 BNT |
0.5121 EUR |
0.5121 EUR |
0.5245 EUR |
0.5197 EUR |
| 2023-03-25 |
0.5167 EUR |
22,287.5261 BNT |
0.5246 EUR |
0.5036 EUR |
0.5252 EUR |
0.5113 EUR |
| 2023-03-24 |
0.5257 EUR |
23,184.8850 BNT |
0.5315 EUR |
0.5000 EUR |
0.5356 EUR |
0.5223 EUR |
| 2023-03-23 |
0.5260 EUR |
24,293.8004 BNT |
0.5180 EUR |
0.5135 EUR |
0.5385 EUR |
0.5284 EUR |
| 2023-03-22 |
0.5325 EUR |
72,676.4758 BNT |
0.5484 EUR |
0.5009 EUR |
0.5649 EUR |
0.5223 EUR |
| 2023-03-21 |
0.5396 EUR |
882,540.0063 BNT |
0.5204 EUR |
0.5169 EUR |
0.5750 EUR |
0.5472 EUR |
| 2023-03-20 |
0.5292 EUR |
308,263.1320 BNT |
0.5284 EUR |
0.5159 EUR |
0.5440 EUR |
0.5236 EUR |
| 2023-03-19 |
0.5305 EUR |
212,760.1535 BNT |
0.5100 EUR |
0.4993 EUR |
0.5510 EUR |
0.5298 EUR |
| 2023-03-18 |
0.5125 EUR |
196,945.0880 BNT |
0.5162 EUR |
0.4458 EUR |
0.5336 EUR |
0.4974 EUR |