Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-29 |
0.4541 EUR |
44,406.5476 BNT |
0.4378 EUR |
0.4363 EUR |
0.4850 EUR |
0.4557 EUR |
| 2022-08-28 |
0.4561 EUR |
27,963.5275 BNT |
0.4542 EUR |
0.4450 EUR |
0.4561 EUR |
0.4491 EUR |
| 2022-08-27 |
0.4519 EUR |
15,515.1839 BNT |
0.4490 EUR |
0.4433 EUR |
0.4597 EUR |
0.4597 EUR |
| 2022-08-26 |
0.4700 EUR |
45,115.8317 BNT |
0.4951 EUR |
0.4493 EUR |
0.4981 EUR |
0.4500 EUR |
| 2022-08-25 |
0.4959 EUR |
6,513.1183 BNT |
0.4896 EUR |
0.4896 EUR |
0.5005 EUR |
0.4952 EUR |
| 2022-08-24 |
0.4924 EUR |
29,603.5732 BNT |
0.4881 EUR |
0.4873 EUR |
0.4978 EUR |
0.4917 EUR |
| 2022-08-23 |
0.4886 EUR |
59,032.5566 BNT |
0.4935 EUR |
0.4741 EUR |
0.4983 EUR |
0.4954 EUR |
| 2022-08-22 |
0.4779 EUR |
75,957.7710 BNT |
0.4893 EUR |
0.4689 EUR |
0.4893 EUR |
0.4842 EUR |
| 2022-08-21 |
0.4830 EUR |
11,505.9553 BNT |
0.4757 EUR |
0.4745 EUR |
0.5066 EUR |
0.4847 EUR |
| 2022-08-20 |
0.4802 EUR |
14,196.3436 BNT |
0.4792 EUR |
0.4553 EUR |
0.4941 EUR |
0.4690 EUR |
| 2022-08-19 |
0.4936 EUR |
24,049.7170 BNT |
0.5225 EUR |
0.4768 EUR |
0.5225 EUR |
0.4768 EUR |
| 2022-08-18 |
0.5386 EUR |
12,135.3359 BNT |
0.5296 EUR |
0.5296 EUR |
0.5456 EUR |
0.5346 EUR |
| 2022-08-17 |
0.5494 EUR |
29,003.1862 BNT |
0.5589 EUR |
0.5349 EUR |
0.5764 EUR |
0.5349 EUR |
| 2022-08-16 |
0.5683 EUR |
29,180.9315 BNT |
0.5592 EUR |
0.5591 EUR |
0.5764 EUR |
0.5591 EUR |
| 2022-08-15 |
0.5823 EUR |
34,104.1000 BNT |
0.5816 EUR |
0.5652 EUR |
0.5899 EUR |
0.5808 EUR |
| 2022-08-14 |
0.5845 EUR |
50,729.7136 BNT |
0.6012 EUR |
0.5681 EUR |
0.6065 EUR |
0.5713 EUR |
| 2022-08-13 |
0.5971 EUR |
31,035.4961 BNT |
0.5910 EUR |
0.5862 EUR |
0.6049 EUR |
0.6024 EUR |
| 2022-08-12 |
0.5871 EUR |
39,359.8014 BNT |
0.5856 EUR |
0.5774 EUR |
0.5960 EUR |
0.5901 EUR |
| 2022-08-11 |
0.5907 EUR |
121,144.7101 BNT |
0.5927 EUR |
0.5746 EUR |
0.6105 EUR |
0.5771 EUR |
| 2022-08-10 |
0.5821 EUR |
94,414.2423 BNT |
0.5776 EUR |
0.5607 EUR |
0.6048 EUR |
0.5955 EUR |
| 2022-08-09 |
0.5895 EUR |
91,968.9342 BNT |
0.5961 EUR |
0.5652 EUR |
0.6177 EUR |
0.5800 EUR |
| 2022-08-08 |
0.6137 EUR |
492,740.8017 BNT |
0.5807 EUR |
0.5765 EUR |
0.6585 EUR |
0.6009 EUR |
| 2022-08-07 |
0.5847 EUR |
120,072.1361 BNT |
0.5616 EUR |
0.5531 EUR |
0.6106 EUR |
0.5816 EUR |
| 2022-08-06 |
0.5727 EUR |
55,991.7713 BNT |
0.5748 EUR |
0.5572 EUR |
0.5825 EUR |
0.5693 EUR |
| 2022-08-05 |
0.5613 EUR |
52,217.1738 BNT |
0.5478 EUR |
0.5471 EUR |
0.5743 EUR |
0.5707 EUR |
| 2022-08-04 |
0.5410 EUR |
21,646.6603 BNT |
0.5438 EUR |
0.5249 EUR |
0.5480 EUR |
0.5297 EUR |
| 2022-08-03 |
0.5503 EUR |
22,167.4226 BNT |
0.5301 EUR |
0.5301 EUR |
0.5593 EUR |
0.5350 EUR |
| 2022-08-02 |
0.5266 EUR |
39,219.2636 BNT |
0.5361 EUR |
0.5107 EUR |
0.5386 EUR |
0.5336 EUR |
| 2022-08-01 |
0.5481 EUR |
36,170.0029 BNT |
0.5503 EUR |
0.5332 EUR |
0.5602 EUR |
0.5383 EUR |
| 2022-07-31 |
0.5705 EUR |
118,386.6817 BNT |
0.5602 EUR |
0.5587 EUR |
0.5915 EUR |
0.5595 EUR |
| 2022-07-30 |
0.5626 EUR |
175,827.7705 BNT |
0.5560 EUR |
0.5466 EUR |
0.5844 EUR |
0.5490 EUR |
| 2022-07-29 |
0.5511 EUR |
130,858.6922 BNT |
0.5366 EUR |
0.5311 EUR |
0.5670 EUR |
0.5570 EUR |
| 2022-07-28 |
0.5257 EUR |
89,118.3499 BNT |
0.5019 EUR |
0.5019 EUR |
0.5526 EUR |
0.5349 EUR |
| 2022-07-27 |
0.4892 EUR |
41,162.9078 BNT |
0.4803 EUR |
0.4668 EUR |
0.5039 EUR |
0.5039 EUR |
| 2022-07-26 |
0.4716 EUR |
37,852.6347 BNT |
0.4742 EUR |
0.4649 EUR |
0.4822 EUR |
0.4802 EUR |
| 2022-07-25 |
0.5034 EUR |
115,241.3542 BNT |
0.5056 EUR |
0.4831 EUR |
0.5384 EUR |
0.4888 EUR |
| 2022-07-24 |
0.5225 EUR |
217,589.6679 BNT |
0.4995 EUR |
0.4963 EUR |
0.5397 EUR |
0.5145 EUR |
| 2022-07-23 |
0.4983 EUR |
19,401.1550 BNT |
0.4844 EUR |
0.4833 EUR |
0.5202 EUR |
0.4947 EUR |
| 2022-07-22 |
0.5041 EUR |
44,597.5887 BNT |
0.5046 EUR |
0.4854 EUR |
0.5189 EUR |
0.4854 EUR |
| 2022-07-21 |
0.4955 EUR |
50,661.3307 BNT |
0.5042 EUR |
0.4781 EUR |
0.5183 EUR |
0.5073 EUR |
| 2022-07-20 |
0.5135 EUR |
107,254.2146 BNT |
0.5135 EUR |
0.4889 EUR |
0.5332 EUR |
0.5032 EUR |
| 2022-07-19 |
0.5164 EUR |
72,544.4052 BNT |
0.5334 EUR |
0.4999 EUR |
0.5355 EUR |
0.5255 EUR |
| 2022-07-18 |
0.5081 EUR |
212,276.2739 BNT |
0.4746 EUR |
0.4746 EUR |
0.5289 EUR |
0.5176 EUR |
| 2022-07-17 |
0.4933 EUR |
132,069.3888 BNT |
0.4953 EUR |
0.4798 EUR |
0.5102 EUR |
0.4812 EUR |
| 2022-07-16 |
0.4763 EUR |
212,179.7566 BNT |
0.4641 EUR |
0.4531 EUR |
0.5138 EUR |
0.4906 EUR |
| 2022-07-15 |
0.4714 EUR |
123,267.7583 BNT |
0.4614 EUR |
0.4605 EUR |
0.4841 EUR |
0.4723 EUR |
| 2022-07-14 |
0.4531 EUR |
145,810.6971 BNT |
0.4577 EUR |
0.4390 EUR |
0.4769 EUR |
0.4603 EUR |
| 2022-07-13 |
0.4410 EUR |
131,736.2819 BNT |
0.4339 EUR |
0.4211 EUR |
0.4580 EUR |
0.4580 EUR |
| 2022-07-12 |
0.4467 EUR |
60,575.0767 BNT |
0.4495 EUR |
0.4334 EUR |
0.4530 EUR |
0.4334 EUR |
| 2022-07-11 |
0.4704 EUR |
288,346.9748 BNT |
0.4645 EUR |
0.4542 EUR |
0.4779 EUR |
0.4542 EUR |