Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
0.4985 EUR |
1,544,266.5519 BNT |
0.4559 EUR |
0.4528 EUR |
0.5300 EUR |
0.5142 EUR |
| 2023-03-16 |
0.4454 EUR |
705,475.3298 BNT |
0.4185 EUR |
0.4162 EUR |
0.4687 EUR |
0.4566 EUR |
| 2023-03-15 |
0.4186 EUR |
131,632.5140 BNT |
0.4187 EUR |
0.4075 EUR |
0.4265 EUR |
0.4234 EUR |
| 2023-03-14 |
0.4220 EUR |
95,103.9995 BNT |
0.4134 EUR |
0.3943 EUR |
0.4395 EUR |
0.4163 EUR |
| 2023-03-13 |
0.4034 EUR |
156,530.7094 BNT |
0.3968 EUR |
0.3842 EUR |
0.4217 EUR |
0.4146 EUR |
| 2023-03-12 |
0.3756 EUR |
7,774.0858 BNT |
0.3678 EUR |
0.3602 EUR |
0.3920 EUR |
0.3920 EUR |
| 2023-03-11 |
0.3631 EUR |
74,942.5844 BNT |
0.3706 EUR |
0.3558 EUR |
0.3805 EUR |
0.3636 EUR |
| 2023-03-10 |
0.3693 EUR |
28,015.5064 BNT |
0.3718 EUR |
0.3547 EUR |
0.3749 EUR |
0.3726 EUR |
| 2023-03-09 |
0.3813 EUR |
82,870.2410 BNT |
0.4051 EUR |
0.3624 EUR |
0.4051 EUR |
0.3704 EUR |
| 2023-03-08 |
0.4002 EUR |
59,862.0609 BNT |
0.4083 EUR |
0.3915 EUR |
0.4083 EUR |
0.3972 EUR |
| 2023-03-07 |
0.4137 EUR |
5,696.9090 BNT |
0.4175 EUR |
0.4055 EUR |
0.4197 EUR |
0.4075 EUR |
| 2023-03-06 |
0.4174 EUR |
4,985.2271 BNT |
0.4097 EUR |
0.4097 EUR |
0.4193 EUR |
0.4174 EUR |
| 2023-03-05 |
0.4196 EUR |
674.7039 BNT |
0.4226 EUR |
0.4125 EUR |
0.4233 EUR |
0.4161 EUR |
| 2023-03-04 |
0.4169 EUR |
20,622.8587 BNT |
0.4209 EUR |
0.4079 EUR |
0.4250 EUR |
0.4123 EUR |
| 2023-03-03 |
0.4189 EUR |
45,301.6403 BNT |
0.4305 EUR |
0.4124 EUR |
0.4305 EUR |
0.4235 EUR |
| 2023-03-02 |
0.4459 EUR |
54,831.6640 BNT |
0.4466 EUR |
0.4384 EUR |
0.4500 EUR |
0.4443 EUR |
| 2023-03-01 |
0.4482 EUR |
9,136.9614 BNT |
0.4330 EUR |
0.4330 EUR |
0.4534 EUR |
0.4484 EUR |
| 2023-02-28 |
0.4375 EUR |
36,805.9147 BNT |
0.4492 EUR |
0.4285 EUR |
0.4494 EUR |
0.4358 EUR |
| 2023-02-27 |
0.4491 EUR |
6,210.1558 BNT |
0.4520 EUR |
0.4409 EUR |
0.4596 EUR |
0.4481 EUR |
| 2023-02-26 |
0.4545 EUR |
1,068.0843 BNT |
0.4471 EUR |
0.4471 EUR |
0.4563 EUR |
0.4560 EUR |
| 2023-02-25 |
0.4413 EUR |
10,882.2218 BNT |
0.4493 EUR |
0.4356 EUR |
0.4600 EUR |
0.4462 EUR |
| 2023-02-24 |
0.4599 EUR |
71,078.7327 BNT |
0.4770 EUR |
0.4495 EUR |
0.4770 EUR |
0.4534 EUR |
| 2023-02-23 |
0.4853 EUR |
26,486.2423 BNT |
0.4819 EUR |
0.4691 EUR |
0.4927 EUR |
0.4771 EUR |
| 2023-02-22 |
0.4756 EUR |
89,860.7034 BNT |
0.4707 EUR |
0.4600 EUR |
0.4855 EUR |
0.4759 EUR |
| 2023-02-21 |
0.4886 EUR |
217,410.4500 BNT |
0.4802 EUR |
0.4655 EUR |
0.5328 EUR |
0.4668 EUR |
| 2023-02-20 |
0.4696 EUR |
160,774.3889 BNT |
0.4541 EUR |
0.4466 EUR |
0.4802 EUR |
0.4767 EUR |
| 2023-02-19 |
0.4597 EUR |
90,456.2692 BNT |
0.4586 EUR |
0.4521 EUR |
0.4721 EUR |
0.4557 EUR |
| 2023-02-18 |
0.4582 EUR |
63,234.4992 BNT |
0.4524 EUR |
0.4466 EUR |
0.4699 EUR |
0.4579 EUR |
| 2023-02-17 |
0.4427 EUR |
49,755.4910 BNT |
0.4252 EUR |
0.4252 EUR |
0.4552 EUR |
0.4522 EUR |
| 2023-02-16 |
0.4455 EUR |
96,947.2529 BNT |
0.4414 EUR |
0.4277 EUR |
0.4560 EUR |
0.4291 EUR |
| 2023-02-15 |
0.4265 EUR |
86,326.6897 BNT |
0.4099 EUR |
0.4058 EUR |
0.4385 EUR |
0.4360 EUR |
| 2023-02-14 |
0.4079 EUR |
7,427.1881 BNT |
0.3978 EUR |
0.3975 EUR |
0.4103 EUR |
0.4093 EUR |
| 2023-02-13 |
0.3943 EUR |
26,164.6738 BNT |
0.4090 EUR |
0.3885 EUR |
0.4090 EUR |
0.3940 EUR |
| 2023-02-12 |
0.4124 EUR |
51,919.1511 BNT |
0.4184 EUR |
0.4038 EUR |
0.4198 EUR |
0.4077 EUR |
| 2023-02-11 |
0.4008 EUR |
6,956.8337 BNT |
0.4000 EUR |
0.3962 EUR |
0.4116 EUR |
0.4076 EUR |
| 2023-02-10 |
0.4066 EUR |
31,039.2024 BNT |
0.4100 EUR |
0.4011 EUR |
0.4107 EUR |
0.4023 EUR |
| 2023-02-09 |
0.4219 EUR |
125,302.5192 BNT |
0.4468 EUR |
0.4033 EUR |
0.4468 EUR |
0.4057 EUR |
| 2023-02-08 |
0.4448 EUR |
44,620.3736 BNT |
0.4623 EUR |
0.4363 EUR |
0.4623 EUR |
0.4466 EUR |
| 2023-02-07 |
0.4379 EUR |
159,832.4384 BNT |
0.4105 EUR |
0.4105 EUR |
0.4624 EUR |
0.4596 EUR |
| 2023-02-06 |
0.4182 EUR |
91,476.1055 BNT |
0.4165 EUR |
0.4087 EUR |
0.4271 EUR |
0.4101 EUR |
| 2023-02-05 |
0.4096 EUR |
20,804.4982 BNT |
0.4124 EUR |
0.3999 EUR |
0.4208 EUR |
0.4057 EUR |
| 2023-02-04 |
0.4199 EUR |
80,574.6913 BNT |
0.4168 EUR |
0.4121 EUR |
0.4306 EUR |
0.4127 EUR |
| 2023-02-03 |
0.4103 EUR |
194,315.1402 BNT |
0.4001 EUR |
0.3981 EUR |
0.4205 EUR |
0.4141 EUR |
| 2023-02-02 |
0.4058 EUR |
100,104.7294 BNT |
0.3994 EUR |
0.3955 EUR |
0.4163 EUR |
0.4035 EUR |
| 2023-02-01 |
0.3860 EUR |
105,964.2753 BNT |
0.3906 EUR |
0.3722 EUR |
0.3995 EUR |
0.3995 EUR |
| 2023-01-31 |
0.3916 EUR |
69,230.2459 BNT |
0.3805 EUR |
0.3805 EUR |
0.3965 EUR |
0.3868 EUR |
| 2023-01-30 |
0.3861 EUR |
114,846.1366 BNT |
0.4018 EUR |
0.3764 EUR |
0.4049 EUR |
0.3778 EUR |
| 2023-01-29 |
0.3992 EUR |
51,130.1999 BNT |
0.3935 EUR |
0.3906 EUR |
0.4065 EUR |
0.4026 EUR |
| 2023-01-28 |
0.3944 EUR |
92,195.0155 BNT |
0.3959 EUR |
0.3875 EUR |
0.4037 EUR |
0.3943 EUR |
| 2023-01-27 |
0.3922 EUR |
111,028.6692 BNT |
0.3995 EUR |
0.3859 EUR |
0.3995 EUR |
0.3920 EUR |