Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-05 |
0.3644 EUR |
57,979.6087 BNT |
0.3632 EUR |
0.3595 EUR |
0.3672 EUR |
0.3634 EUR |
| 2022-12-04 |
0.3652 EUR |
166,828.8885 BNT |
0.3603 EUR |
0.3574 EUR |
0.3853 EUR |
0.3640 EUR |
| 2022-12-03 |
0.3674 EUR |
28,698.0442 BNT |
0.3664 EUR |
0.3560 EUR |
0.3738 EUR |
0.3561 EUR |
| 2022-12-02 |
0.3624 EUR |
39,774.5772 BNT |
0.3638 EUR |
0.3606 EUR |
0.3648 EUR |
0.3648 EUR |
| 2022-12-01 |
0.3657 EUR |
17,831.3851 BNT |
0.3703 EUR |
0.3611 EUR |
0.3713 EUR |
0.3616 EUR |
| 2022-11-30 |
0.3692 EUR |
66,694.8114 BNT |
0.3688 EUR |
0.3639 EUR |
0.3747 EUR |
0.3745 EUR |
| 2022-11-29 |
0.3646 EUR |
82,525.3850 BNT |
0.3535 EUR |
0.3519 EUR |
0.3756 EUR |
0.3624 EUR |
| 2022-11-28 |
0.3469 EUR |
74,593.5255 BNT |
0.3466 EUR |
0.3425 EUR |
0.3552 EUR |
0.3528 EUR |
| 2022-11-27 |
0.3622 EUR |
105,720.3935 BNT |
0.3579 EUR |
0.3561 EUR |
0.3680 EUR |
0.3561 EUR |
| 2022-11-26 |
0.3586 EUR |
113,958.0049 BNT |
0.3535 EUR |
0.3535 EUR |
0.3689 EUR |
0.3575 EUR |
| 2022-11-25 |
0.3504 EUR |
33,975.0155 BNT |
0.3504 EUR |
0.3443 EUR |
0.3541 EUR |
0.3540 EUR |
| 2022-11-24 |
0.3556 EUR |
114,080.6827 BNT |
0.3489 EUR |
0.3435 EUR |
0.3641 EUR |
0.3487 EUR |
| 2022-11-23 |
0.3463 EUR |
47,793.4951 BNT |
0.3385 EUR |
0.3385 EUR |
0.3513 EUR |
0.3476 EUR |
| 2022-11-22 |
0.3397 EUR |
87,060.8379 BNT |
0.3318 EUR |
0.3236 EUR |
0.3573 EUR |
0.3357 EUR |
| 2022-11-21 |
0.3279 EUR |
40,592.1576 BNT |
0.3271 EUR |
0.3238 EUR |
0.3330 EUR |
0.3300 EUR |
| 2022-11-20 |
0.3434 EUR |
23,727.8915 BNT |
0.3516 EUR |
0.3299 EUR |
0.3521 EUR |
0.3303 EUR |
| 2022-11-19 |
0.3492 EUR |
15,171.4425 BNT |
0.3451 EUR |
0.3407 EUR |
0.3526 EUR |
0.3510 EUR |
| 2022-11-18 |
0.3477 EUR |
8,744.1781 BNT |
0.3512 EUR |
0.3423 EUR |
0.3512 EUR |
0.3453 EUR |
| 2022-11-17 |
0.3443 EUR |
17,398.4316 BNT |
0.3442 EUR |
0.3395 EUR |
0.3486 EUR |
0.3480 EUR |
| 2022-11-16 |
0.3455 EUR |
39,290.1837 BNT |
0.3564 EUR |
0.3398 EUR |
0.3607 EUR |
0.3444 EUR |
| 2022-11-15 |
0.3549 EUR |
115,328.5262 BNT |
0.3506 EUR |
0.3500 EUR |
0.3642 EUR |
0.3571 EUR |
| 2022-11-14 |
0.3424 EUR |
208,670.0267 BNT |
0.3400 EUR |
0.3299 EUR |
0.3558 EUR |
0.3483 EUR |
| 2022-11-13 |
0.3466 EUR |
30,248.4096 BNT |
0.3559 EUR |
0.3413 EUR |
0.3622 EUR |
0.3450 EUR |
| 2022-11-12 |
0.3614 EUR |
80,231.6274 BNT |
0.3698 EUR |
0.3506 EUR |
0.3698 EUR |
0.3552 EUR |
| 2022-11-11 |
0.3701 EUR |
143,091.0649 BNT |
0.3863 EUR |
0.3570 EUR |
0.3863 EUR |
0.3714 EUR |
| 2022-11-10 |
0.3825 EUR |
155,001.2017 BNT |
0.3589 EUR |
0.3589 EUR |
0.4023 EUR |
0.3941 EUR |
| 2022-11-09 |
0.3771 EUR |
216,427.3390 BNT |
0.4286 EUR |
0.3470 EUR |
0.4286 EUR |
0.3527 EUR |
| 2022-11-08 |
0.4499 EUR |
59,893.6515 BNT |
0.4988 EUR |
0.4000 EUR |
0.4988 EUR |
0.4223 EUR |
| 2022-11-07 |
0.4833 EUR |
56,455.0515 BNT |
0.4853 EUR |
0.4752 EUR |
0.5019 EUR |
0.4897 EUR |
| 2022-11-06 |
0.4968 EUR |
12,994.0710 BNT |
0.5074 EUR |
0.4873 EUR |
0.5074 EUR |
0.4895 EUR |
| 2022-11-05 |
0.5105 EUR |
90,963.7189 BNT |
0.5093 EUR |
0.5009 EUR |
0.5200 EUR |
0.5056 EUR |
| 2022-11-04 |
0.4984 EUR |
75,781.1200 BNT |
0.4825 EUR |
0.4816 EUR |
0.5108 EUR |
0.5075 EUR |
| 2022-11-03 |
0.4862 EUR |
40,787.1096 BNT |
0.4671 EUR |
0.4671 EUR |
0.4899 EUR |
0.4783 EUR |
| 2022-11-02 |
0.4709 EUR |
52,855.1313 BNT |
0.4743 EUR |
0.4608 EUR |
0.4798 EUR |
0.4617 EUR |
| 2022-11-01 |
0.4753 EUR |
13,592.8914 BNT |
0.4806 EUR |
0.4719 EUR |
0.4837 EUR |
0.4755 EUR |
| 2022-10-31 |
0.4872 EUR |
99,738.7203 BNT |
0.4848 EUR |
0.4768 EUR |
0.5015 EUR |
0.4794 EUR |
| 2022-10-30 |
0.4868 EUR |
28,471.6149 BNT |
0.4904 EUR |
0.4747 EUR |
0.4956 EUR |
0.4814 EUR |
| 2022-10-29 |
0.4827 EUR |
100,727.3135 BNT |
0.4774 EUR |
0.4774 EUR |
0.4960 EUR |
0.4829 EUR |
| 2022-10-28 |
0.4777 EUR |
1,035,088.0845 BNT |
0.4613 EUR |
0.4556 EUR |
0.4987 EUR |
0.4778 EUR |
| 2022-10-27 |
0.4623 EUR |
102,258.0805 BNT |
0.4456 EUR |
0.4448 EUR |
0.4928 EUR |
0.4621 EUR |
| 2022-10-26 |
0.4455 EUR |
11,107.8387 BNT |
0.4399 EUR |
0.4356 EUR |
0.4511 EUR |
0.4475 EUR |
| 2022-10-25 |
0.4380 EUR |
15,367.8581 BNT |
0.4307 EUR |
0.4245 EUR |
0.4511 EUR |
0.4401 EUR |
| 2022-10-24 |
0.4311 EUR |
16,439.4757 BNT |
0.4407 EUR |
0.4246 EUR |
0.4408 EUR |
0.4305 EUR |
| 2022-10-23 |
0.4288 EUR |
18,663.5824 BNT |
0.4269 EUR |
0.4232 EUR |
0.4343 EUR |
0.4343 EUR |
| 2022-10-22 |
0.4313 EUR |
8,697.9262 BNT |
0.4235 EUR |
0.4234 EUR |
0.4367 EUR |
0.4267 EUR |
| 2022-10-21 |
0.4209 EUR |
41,372.7519 BNT |
0.4204 EUR |
0.4141 EUR |
0.4239 EUR |
0.4228 EUR |
| 2022-10-20 |
0.4352 EUR |
109,565.5346 BNT |
0.4253 EUR |
0.4200 EUR |
0.4445 EUR |
0.4202 EUR |
| 2022-10-19 |
0.4354 EUR |
198,999.5969 BNT |
0.4367 EUR |
0.4268 EUR |
0.4514 EUR |
0.4271 EUR |