Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-26 |
0.6033 EUR |
5,329.7928 BNT |
0.6177 EUR |
0.6029 EUR |
0.6240 EUR |
0.6029 EUR |
| 2025-05-25 |
0.6008 EUR |
1,950.1366 BNT |
0.6000 EUR |
0.5981 EUR |
0.6098 EUR |
0.6058 EUR |
| 2025-05-24 |
0.6135 EUR |
4,571.3666 BNT |
0.6092 EUR |
0.6092 EUR |
0.6203 EUR |
0.6197 EUR |
| 2025-05-23 |
0.6378 EUR |
51,244.4043 BNT |
0.6639 EUR |
0.6146 EUR |
0.6748 EUR |
0.6152 EUR |
| 2025-05-22 |
0.6581 EUR |
24,078.6319 BNT |
0.6391 EUR |
0.6391 EUR |
0.6732 EUR |
0.6678 EUR |
| 2025-05-21 |
0.6343 EUR |
49,006.2376 BNT |
0.6280 EUR |
0.6132 EUR |
0.6471 EUR |
0.6221 EUR |
| 2025-05-20 |
0.6362 EUR |
31,614.0708 BNT |
0.6482 EUR |
0.6240 EUR |
0.6645 EUR |
0.6257 EUR |
| 2025-05-19 |
0.6268 EUR |
36,889.7687 BNT |
0.6330 EUR |
0.6124 EUR |
0.6476 EUR |
0.6404 EUR |
| 2025-05-18 |
0.6476 EUR |
93,902.2052 BNT |
0.6297 EUR |
0.6216 EUR |
0.6706 EUR |
0.6339 EUR |
| 2025-05-17 |
0.6313 EUR |
54,748.0651 BNT |
0.6253 EUR |
0.6253 EUR |
0.6385 EUR |
0.6323 EUR |
| 2025-05-16 |
0.6529 EUR |
36,708.6853 BNT |
0.6483 EUR |
0.6458 EUR |
0.6631 EUR |
0.6501 EUR |
| 2025-05-15 |
0.6457 EUR |
43,302.2662 BNT |
0.6570 EUR |
0.6323 EUR |
0.6570 EUR |
0.6404 EUR |
| 2025-05-14 |
0.6611 EUR |
61,807.8378 BNT |
0.6688 EUR |
0.6497 EUR |
0.6688 EUR |
0.6570 EUR |
| 2025-05-13 |
0.6484 EUR |
67,180.4576 BNT |
0.6120 EUR |
0.6089 EUR |
0.6731 EUR |
0.6692 EUR |
| 2025-05-12 |
0.6290 EUR |
280,869.6216 BNT |
0.6072 EUR |
0.6031 EUR |
0.6493 EUR |
0.6324 EUR |
| 2025-05-11 |
0.5974 EUR |
151,446.8788 BNT |
0.5975 EUR |
0.5713 EUR |
0.6250 EUR |
0.6054 EUR |
| 2025-05-10 |
0.5590 EUR |
140,653.8481 BNT |
0.5432 EUR |
0.5380 EUR |
0.5861 EUR |
0.5861 EUR |
| 2025-05-09 |
0.5320 EUR |
62,337.9853 BNT |
0.4900 EUR |
0.4900 EUR |
0.5404 EUR |
0.5376 EUR |
| 2025-05-08 |
0.4472 EUR |
155,134.1419 BNT |
0.4270 EUR |
0.4270 EUR |
0.4950 EUR |
0.4891 EUR |
| 2025-05-07 |
0.4084 EUR |
48,644.6286 BNT |
0.4046 EUR |
0.4033 EUR |
0.4212 EUR |
0.4073 EUR |
| 2025-05-06 |
0.4044 EUR |
7,725.1461 BNT |
0.4075 EUR |
0.3973 EUR |
0.4075 EUR |
0.3993 EUR |
| 2025-05-05 |
0.4060 EUR |
49,172.3591 BNT |
0.4060 EUR |
0.3980 EUR |
0.4101 EUR |
0.4060 EUR |
| 2025-05-04 |
0.4055 EUR |
68,796.7399 BNT |
0.4070 EUR |
0.4011 EUR |
0.4084 EUR |
0.4029 EUR |
| 2025-05-03 |
0.4143 EUR |
14,506.4282 BNT |
0.4201 EUR |
0.4076 EUR |
0.4224 EUR |
0.4133 EUR |
| 2025-05-02 |
0.4222 EUR |
15,499.3080 BNT |
0.4140 EUR |
0.4107 EUR |
0.4272 EUR |
0.4272 EUR |
| 2025-05-01 |
0.4192 EUR |
35,896.8337 BNT |
0.4063 EUR |
0.4063 EUR |
0.4259 EUR |
0.4209 EUR |
| 2025-04-30 |
0.4049 EUR |
11,643.7877 BNT |
0.4088 EUR |
0.4022 EUR |
0.4127 EUR |
0.4048 EUR |
| 2025-04-29 |
0.4193 EUR |
55,902.0315 BNT |
0.4035 EUR |
0.4035 EUR |
0.4267 EUR |
0.4069 EUR |
| 2025-04-28 |
0.4042 EUR |
67,993.3994 BNT |
0.3943 EUR |
0.3931 EUR |
0.4100 EUR |
0.4014 EUR |
| 2025-04-27 |
0.3939 EUR |
2,305.2278 BNT |
0.3900 EUR |
0.3900 EUR |
0.3993 EUR |
0.3959 EUR |
| 2025-04-26 |
0.4042 EUR |
7,965.6516 BNT |
0.4044 EUR |
0.3998 EUR |
0.4044 EUR |
0.3998 EUR |
| 2025-04-25 |
0.3930 EUR |
9,461.7558 BNT |
0.3886 EUR |
0.3847 EUR |
0.3998 EUR |
0.3987 EUR |
| 2025-04-24 |
0.3830 EUR |
1,918.8804 BNT |
0.3750 EUR |
0.3750 EUR |
0.3840 EUR |
0.3840 EUR |
| 2025-04-23 |
0.3796 EUR |
38,276.6039 BNT |
0.3768 EUR |
0.3705 EUR |
0.3839 EUR |
0.3831 EUR |
| 2025-04-22 |
0.3638 EUR |
14,957.5192 BNT |
0.3430 EUR |
0.3430 EUR |
0.3663 EUR |
0.3660 EUR |
| 2025-04-21 |
0.3486 EUR |
4,196.1996 BNT |
0.3425 EUR |
0.3425 EUR |
0.3497 EUR |
0.3468 EUR |
| 2025-04-20 |
0.3394 EUR |
5,247.8214 BNT |
0.3401 EUR |
0.3382 EUR |
0.3432 EUR |
0.3432 EUR |
| 2025-04-19 |
0.3307 EUR |
6,768.2091 BNT |
0.3297 EUR |
0.3280 EUR |
0.3363 EUR |
0.3352 EUR |
| 2025-04-18 |
0.3235 EUR |
176.2612 BNT |
0.3236 EUR |
0.3236 EUR |
0.3268 EUR |
0.3265 EUR |
| 2025-04-17 |
0.3227 EUR |
1,086.2797 BNT |
0.3189 EUR |
0.3189 EUR |
0.3280 EUR |
0.3236 EUR |
| 2025-04-16 |
0.3174 EUR |
3,653.0277 BNT |
0.3173 EUR |
0.3087 EUR |
0.3217 EUR |
0.3143 EUR |
| 2025-04-15 |
0.3288 EUR |
8,457.3527 BNT |
0.3300 EUR |
0.3226 EUR |
0.3331 EUR |
0.3226 EUR |
| 2025-04-14 |
0.3231 EUR |
152.4084 BNT |
0.3313 EUR |
0.3294 EUR |
0.3352 EUR |
0.3352 EUR |
| 2025-04-13 |
0.3238 EUR |
13,732.3263 BNT |
0.3329 EUR |
0.3221 EUR |
0.3335 EUR |
0.3234 EUR |
| 2025-04-12 |
0.3271 EUR |
4,610.2570 BNT |
0.3250 EUR |
0.3250 EUR |
0.3348 EUR |
0.3332 EUR |
| 2025-04-11 |
0.3202 EUR |
5,371.9418 BNT |
0.3205 EUR |
0.3158 EUR |
0.3235 EUR |
0.3235 EUR |
| 2025-04-10 |
0.3227 EUR |
536.2539 BNT |
0.3300 EUR |
0.3096 EUR |
0.3300 EUR |
0.3108 EUR |
| 2025-04-09 |
0.3160 EUR |
9,565.4945 BNT |
0.3029 EUR |
0.2950 EUR |
0.3425 EUR |
0.3425 EUR |
| 2025-04-08 |
0.3205 EUR |
156,823.3537 BNT |
0.3178 EUR |
0.3028 EUR |
0.3265 EUR |
0.3059 EUR |
| 2025-04-07 |
0.3173 EUR |
96,559.4625 BNT |
0.3231 EUR |
0.2950 EUR |
0.3276 EUR |
0.3197 EUR |