Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-10 |
0.4805 EUR |
29,529.8955 BNT |
0.4941 EUR |
0.4711 EUR |
0.4941 EUR |
0.4745 EUR |
| 2022-07-09 |
0.4898 EUR |
53,271.1458 BNT |
0.4884 EUR |
0.4833 EUR |
0.4993 EUR |
0.4993 EUR |
| 2022-07-08 |
0.4986 EUR |
322,483.3521 BNT |
0.4975 EUR |
0.4810 EUR |
0.5137 EUR |
0.4885 EUR |
| 2022-07-07 |
0.4909 EUR |
104,718.0653 BNT |
0.4826 EUR |
0.4789 EUR |
0.5100 EUR |
0.4996 EUR |
| 2022-07-06 |
0.4791 EUR |
180,253.6965 BNT |
0.4784 EUR |
0.4689 EUR |
0.4855 EUR |
0.4810 EUR |
| 2022-07-05 |
0.4788 EUR |
166,829.0378 BNT |
0.4777 EUR |
0.4596 EUR |
0.4997 EUR |
0.4794 EUR |
| 2022-07-04 |
0.4626 EUR |
249,240.9808 BNT |
0.4620 EUR |
0.4460 EUR |
0.4794 EUR |
0.4792 EUR |
| 2022-07-03 |
0.4613 EUR |
250,785.2396 BNT |
0.4695 EUR |
0.4500 EUR |
0.4756 EUR |
0.4627 EUR |
| 2022-07-02 |
0.4618 EUR |
97,852.8687 BNT |
0.4562 EUR |
0.4481 EUR |
0.4751 EUR |
0.4692 EUR |
| 2022-07-01 |
0.4620 EUR |
19,587.1527 BNT |
0.4688 EUR |
0.4481 EUR |
0.4713 EUR |
0.4580 EUR |
| 2022-06-30 |
0.4549 EUR |
88,228.2360 BNT |
0.4765 EUR |
0.4208 EUR |
0.4765 EUR |
0.4461 EUR |
| 2022-06-29 |
0.4734 EUR |
184,462.7392 BNT |
0.4663 EUR |
0.4612 EUR |
0.4957 EUR |
0.4741 EUR |
| 2022-06-28 |
0.4808 EUR |
99,747.1012 BNT |
0.4872 EUR |
0.4391 EUR |
0.5044 EUR |
0.4610 EUR |
| 2022-06-27 |
0.4897 EUR |
216,109.5237 BNT |
0.5008 EUR |
0.4705 EUR |
0.5148 EUR |
0.4824 EUR |
| 2022-06-26 |
0.5158 EUR |
118,776.2666 BNT |
0.5121 EUR |
0.4990 EUR |
0.5369 EUR |
0.4997 EUR |
| 2022-06-25 |
0.5136 EUR |
103,910.8207 BNT |
0.5099 EUR |
0.4940 EUR |
0.5242 EUR |
0.5140 EUR |
| 2022-06-24 |
0.5068 EUR |
126,449.9842 BNT |
0.4953 EUR |
0.4854 EUR |
0.5313 EUR |
0.5271 EUR |
| 2022-06-23 |
0.4754 EUR |
87,400.2804 BNT |
0.4607 EUR |
0.4607 EUR |
0.4923 EUR |
0.4912 EUR |
| 2022-06-22 |
0.4697 EUR |
102,840.2538 BNT |
0.4819 EUR |
0.4558 EUR |
0.4830 EUR |
0.4658 EUR |
| 2022-06-21 |
0.5068 EUR |
299,167.0510 BNT |
0.4926 EUR |
0.4874 EUR |
0.5254 EUR |
0.4874 EUR |
| 2022-06-20 |
0.4858 EUR |
179,944.8154 BNT |
0.4891 EUR |
0.4636 EUR |
0.5101 EUR |
0.4912 EUR |
| 2022-06-19 |
0.4747 EUR |
206,432.9733 BNT |
0.4609 EUR |
0.4383 EUR |
0.5003 EUR |
0.4956 EUR |
| 2022-06-18 |
0.4631 EUR |
599,089.8289 BNT |
0.5414 EUR |
0.4110 EUR |
0.5416 EUR |
0.4532 EUR |
| 2022-06-17 |
0.5464 EUR |
343,319.2868 BNT |
0.5627 EUR |
0.5241 EUR |
0.5870 EUR |
0.5306 EUR |
| 2022-06-16 |
0.6118 EUR |
409,348.6697 BNT |
0.7161 EUR |
0.5526 EUR |
0.7273 EUR |
0.5613 EUR |
| 2022-06-15 |
0.6803 EUR |
239,717.2607 BNT |
0.7781 EUR |
0.6145 EUR |
0.7903 EUR |
0.7113 EUR |
| 2022-06-14 |
0.7853 EUR |
54,876.7258 BNT |
0.7841 EUR |
0.7334 EUR |
0.8628 EUR |
0.7768 EUR |
| 2022-06-13 |
0.8672 EUR |
64,343.4178 BNT |
0.9651 EUR |
0.7995 EUR |
0.9683 EUR |
0.8262 EUR |
| 2022-06-12 |
1.0153 EUR |
19,995.9933 BNT |
1.0454 EUR |
0.9748 EUR |
1.0539 EUR |
0.9749 EUR |
| 2022-06-11 |
1.0807 EUR |
6,898.3931 BNT |
1.1584 EUR |
1.0467 EUR |
1.1584 EUR |
1.0652 EUR |
| 2022-06-10 |
1.1927 EUR |
33,511.6096 BNT |
1.2336 EUR |
1.1424 EUR |
1.2451 EUR |
1.1483 EUR |
| 2022-06-09 |
1.2270 EUR |
18,703.5056 BNT |
1.1900 EUR |
1.1846 EUR |
1.2538 EUR |
1.2393 EUR |
| 2022-06-08 |
1.2086 EUR |
17,846.8233 BNT |
1.2139 EUR |
1.1656 EUR |
1.2344 EUR |
1.1962 EUR |
| 2022-06-07 |
1.1865 EUR |
33,905.4822 BNT |
1.1770 EUR |
1.1366 EUR |
1.2499 EUR |
1.2218 EUR |
| 2022-06-06 |
1.2163 EUR |
3,164.6891 BNT |
1.2060 EUR |
1.1893 EUR |
1.2256 EUR |
1.2137 EUR |
| 2022-06-05 |
1.1710 EUR |
23,749.4641 BNT |
1.1604 EUR |
1.1484 EUR |
1.1959 EUR |
1.1954 EUR |
| 2022-06-04 |
1.1420 EUR |
10,155.9538 BNT |
1.1172 EUR |
1.1108 EUR |
1.1577 EUR |
1.1552 EUR |
| 2022-06-03 |
1.1393 EUR |
26,918.0003 BNT |
1.1649 EUR |
1.1089 EUR |
1.1671 EUR |
1.1202 EUR |
| 2022-06-02 |
1.1651 EUR |
3,717.8996 BNT |
1.1759 EUR |
1.1541 EUR |
1.1840 EUR |
1.1710 EUR |
| 2022-06-01 |
1.2274 EUR |
70,165.7933 BNT |
1.2414 EUR |
1.1668 EUR |
1.2896 EUR |
1.1777 EUR |
| 2022-05-31 |
1.2481 EUR |
3,908.5330 BNT |
1.2724 EUR |
1.2357 EUR |
1.2800 EUR |
1.2418 EUR |
| 2022-05-30 |
1.2269 EUR |
16,720.1285 BNT |
1.1841 EUR |
1.1818 EUR |
1.2703 EUR |
1.2591 EUR |
| 2022-05-29 |
1.1648 EUR |
485.0113 BNT |
1.1691 EUR |
1.1502 EUR |
1.1841 EUR |
1.1801 EUR |
| 2022-05-28 |
1.1518 EUR |
5,804.4468 BNT |
1.1615 EUR |
1.1357 EUR |
1.1744 EUR |
1.1712 EUR |
| 2022-05-27 |
1.1454 EUR |
13,513.6425 BNT |
1.1698 EUR |
1.1165 EUR |
1.1717 EUR |
1.1414 EUR |
| 2022-05-26 |
1.2150 EUR |
10,247.3091 BNT |
1.2582 EUR |
1.1743 EUR |
1.2612 EUR |
1.2029 EUR |
| 2022-05-25 |
1.2662 EUR |
3,747.3692 BNT |
1.2721 EUR |
1.2509 EUR |
1.3024 EUR |
1.2576 EUR |
| 2022-05-24 |
1.2691 EUR |
13,811.0676 BNT |
1.2786 EUR |
1.2347 EUR |
1.2871 EUR |
1.2802 EUR |
| 2022-05-23 |
1.3247 EUR |
12,432.0658 BNT |
1.3322 EUR |
1.2730 EUR |
1.3501 EUR |
1.2730 EUR |
| 2022-05-22 |
1.3215 EUR |
4,583.4882 BNT |
1.2873 EUR |
1.2843 EUR |
1.3337 EUR |
1.3075 EUR |