Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
0.3897 EUR |
47,493.4274 BNT |
0.3923 EUR |
0.3753 EUR |
0.3984 EUR |
0.3769 EUR |
| 2023-01-23 |
0.3878 EUR |
17,559.4424 BNT |
0.3871 EUR |
0.3821 EUR |
0.3936 EUR |
0.3894 EUR |
| 2023-01-22 |
0.3876 EUR |
23,846.1361 BNT |
0.3807 EUR |
0.3745 EUR |
0.3961 EUR |
0.3783 EUR |
| 2023-01-21 |
0.3839 EUR |
38,446.9586 BNT |
0.3818 EUR |
0.3765 EUR |
0.3867 EUR |
0.3850 EUR |
| 2023-01-20 |
0.3661 EUR |
42,562.1945 BNT |
0.3599 EUR |
0.3552 EUR |
0.3828 EUR |
0.3789 EUR |
| 2023-01-19 |
0.3552 EUR |
38,827.3942 BNT |
0.3513 EUR |
0.3513 EUR |
0.3611 EUR |
0.3577 EUR |
| 2023-01-18 |
0.3690 EUR |
62,180.5248 BNT |
0.3784 EUR |
0.3484 EUR |
0.3831 EUR |
0.3523 EUR |
| 2023-01-17 |
0.3779 EUR |
20,257.1144 BNT |
0.3712 EUR |
0.3712 EUR |
0.3836 EUR |
0.3805 EUR |
| 2023-01-16 |
0.3778 EUR |
38,264.3461 BNT |
0.3782 EUR |
0.3665 EUR |
0.3856 EUR |
0.3783 EUR |
| 2023-01-15 |
0.3724 EUR |
61,379.6551 BNT |
0.3748 EUR |
0.3640 EUR |
0.3814 EUR |
0.3781 EUR |
| 2023-01-14 |
0.3675 EUR |
108,680.9086 BNT |
0.3624 EUR |
0.3573 EUR |
0.3776 EUR |
0.3744 EUR |
| 2023-01-13 |
0.3526 EUR |
65,355.6761 BNT |
0.3455 EUR |
0.3438 EUR |
0.3628 EUR |
0.3628 EUR |
| 2023-01-12 |
0.3413 EUR |
19,787.5874 BNT |
0.3390 EUR |
0.3361 EUR |
0.3464 EUR |
0.3426 EUR |
| 2023-01-11 |
0.3344 EUR |
38,440.0095 BNT |
0.3363 EUR |
0.3300 EUR |
0.3363 EUR |
0.3336 EUR |
| 2023-01-10 |
0.3484 EUR |
89,339.5682 BNT |
0.3338 EUR |
0.3298 EUR |
0.3772 EUR |
0.3385 EUR |
| 2023-01-09 |
0.3366 EUR |
71,806.0248 BNT |
0.3318 EUR |
0.3303 EUR |
0.3421 EUR |
0.3305 EUR |
| 2023-01-08 |
0.3259 EUR |
43,829.8167 BNT |
0.3249 EUR |
0.3238 EUR |
0.3302 EUR |
0.3302 EUR |
| 2023-01-07 |
0.3250 EUR |
31,935.7255 BNT |
0.3263 EUR |
0.3231 EUR |
0.3268 EUR |
0.3246 EUR |
| 2023-01-06 |
0.3248 EUR |
63,376.3419 BNT |
0.3257 EUR |
0.3210 EUR |
0.3287 EUR |
0.3262 EUR |
| 2023-01-05 |
0.3265 EUR |
33,018.2904 BNT |
0.3285 EUR |
0.3236 EUR |
0.3299 EUR |
0.3274 EUR |
| 2023-01-04 |
0.3309 EUR |
96,171.6427 BNT |
0.3292 EUR |
0.3267 EUR |
0.3342 EUR |
0.3267 EUR |
| 2023-01-03 |
0.3296 EUR |
147,237.3390 BNT |
0.3303 EUR |
0.3239 EUR |
0.3348 EUR |
0.3265 EUR |
| 2023-01-02 |
0.3348 EUR |
358,036.6198 BNT |
0.3405 EUR |
0.3310 EUR |
0.3420 EUR |
0.3317 EUR |
| 2023-01-01 |
0.3477 EUR |
1,695,735.3055 BNT |
0.3282 EUR |
0.3236 EUR |
0.3739 EUR |
0.3398 EUR |
| 2022-12-31 |
0.3455 EUR |
656,826.8513 BNT |
0.3031 EUR |
0.3026 EUR |
0.4553 EUR |
0.3198 EUR |
| 2022-12-30 |
0.3082 EUR |
20,138.4922 BNT |
0.3098 EUR |
0.3016 EUR |
0.3108 EUR |
0.3033 EUR |
| 2022-12-29 |
0.3094 EUR |
10,334.0842 BNT |
0.3091 EUR |
0.3060 EUR |
0.3111 EUR |
0.3088 EUR |
| 2022-12-28 |
0.3143 EUR |
56,895.9108 BNT |
0.3181 EUR |
0.3097 EUR |
0.3184 EUR |
0.3098 EUR |
| 2022-12-27 |
0.3182 EUR |
29,745.1420 BNT |
0.3225 EUR |
0.3149 EUR |
0.3226 EUR |
0.3173 EUR |
| 2022-12-26 |
0.3225 EUR |
43,537.6108 BNT |
0.3218 EUR |
0.3209 EUR |
0.3239 EUR |
0.3224 EUR |
| 2022-12-25 |
0.3223 EUR |
11,531.6746 BNT |
0.3239 EUR |
0.3170 EUR |
0.3240 EUR |
0.3170 EUR |
| 2022-12-24 |
0.3241 EUR |
13,172.2673 BNT |
0.3236 EUR |
0.3208 EUR |
0.3255 EUR |
0.3236 EUR |
| 2022-12-23 |
0.3264 EUR |
1,627.0520 BNT |
0.3278 EUR |
0.3239 EUR |
0.3300 EUR |
0.3248 EUR |
| 2022-12-22 |
0.3246 EUR |
37,443.6262 BNT |
0.3241 EUR |
0.3202 EUR |
0.3264 EUR |
0.3251 EUR |
| 2022-12-21 |
0.3248 EUR |
18,847.9946 BNT |
0.3300 EUR |
0.3231 EUR |
0.3300 EUR |
0.3239 EUR |
| 2022-12-20 |
0.3234 EUR |
14,905.2692 BNT |
0.3177 EUR |
0.3173 EUR |
0.3323 EUR |
0.3306 EUR |
| 2022-12-19 |
0.3164 EUR |
23,971.5971 BNT |
0.3266 EUR |
0.3140 EUR |
0.3296 EUR |
0.3140 EUR |
| 2022-12-18 |
0.3268 EUR |
57,655.9520 BNT |
0.3246 EUR |
0.3233 EUR |
0.3298 EUR |
0.3265 EUR |
| 2022-12-17 |
0.3264 EUR |
90,838.6497 BNT |
0.3181 EUR |
0.3147 EUR |
0.3318 EUR |
0.3235 EUR |
| 2022-12-16 |
0.3275 EUR |
10,227.3646 BNT |
0.3396 EUR |
0.3169 EUR |
0.3407 EUR |
0.3172 EUR |
| 2022-12-15 |
0.3437 EUR |
19,349.1995 BNT |
0.3454 EUR |
0.3379 EUR |
0.3482 EUR |
0.3379 EUR |
| 2022-12-14 |
0.3540 EUR |
54,951.1744 BNT |
0.3530 EUR |
0.3446 EUR |
0.3576 EUR |
0.3468 EUR |
| 2022-12-13 |
0.3505 EUR |
24,114.4781 BNT |
0.3510 EUR |
0.3489 EUR |
0.3585 EUR |
0.3529 EUR |
| 2022-12-12 |
0.3496 EUR |
27,747.5408 BNT |
0.3543 EUR |
0.3453 EUR |
0.3543 EUR |
0.3516 EUR |
| 2022-12-11 |
0.3647 EUR |
65,325.0120 BNT |
0.3582 EUR |
0.3573 EUR |
0.3741 EUR |
0.3615 EUR |
| 2022-12-10 |
0.3623 EUR |
39,687.1282 BNT |
0.3572 EUR |
0.3572 EUR |
0.3664 EUR |
0.3601 EUR |
| 2022-12-09 |
0.3590 EUR |
55,628.1795 BNT |
0.3586 EUR |
0.3534 EUR |
0.3656 EUR |
0.3578 EUR |
| 2022-12-08 |
0.3579 EUR |
79,831.7401 BNT |
0.3497 EUR |
0.3475 EUR |
0.3650 EUR |
0.3562 EUR |
| 2022-12-07 |
0.3548 EUR |
87,275.7595 BNT |
0.3664 EUR |
0.3512 EUR |
0.3664 EUR |
0.3513 EUR |
| 2022-12-06 |
0.3657 EUR |
218,976.1719 BNT |
0.3631 EUR |
0.3579 EUR |
0.3929 EUR |
0.3634 EUR |