Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.3582 EUR |
6,840.9714 BNT |
0.3644 EUR |
0.3500 EUR |
0.3681 EUR |
0.3570 EUR |
| 2025-04-02 |
0.3781 EUR |
125,850.2061 BNT |
0.3840 EUR |
0.3728 EUR |
0.3947 EUR |
0.3728 EUR |
| 2025-04-01 |
0.3878 EUR |
8,005.9565 BNT |
0.3863 EUR |
0.3863 EUR |
0.3921 EUR |
0.3921 EUR |
| 2025-03-31 |
0.3743 EUR |
16,663.4220 BNT |
0.3740 EUR |
0.3728 EUR |
0.3782 EUR |
0.3782 EUR |
| 2025-03-30 |
0.3772 EUR |
112,145.4436 BNT |
0.3790 EUR |
0.3712 EUR |
0.3885 EUR |
0.3798 EUR |
| 2025-03-29 |
0.3845 EUR |
11,119.5425 BNT |
0.3859 EUR |
0.3741 EUR |
0.3859 EUR |
0.3762 EUR |
| 2025-03-28 |
0.4137 EUR |
4,638.0289 BNT |
0.4215 EUR |
0.3886 EUR |
0.4215 EUR |
0.3886 EUR |
| 2025-03-27 |
0.4203 EUR |
42,627.1926 BNT |
0.4153 EUR |
0.4142 EUR |
0.4336 EUR |
0.4228 EUR |
| 2025-03-26 |
0.4206 EUR |
193,017.3661 BNT |
0.3961 EUR |
0.3961 EUR |
0.4325 EUR |
0.4173 EUR |
| 2025-03-25 |
0.3947 EUR |
79.2478 BNT |
0.3931 EUR |
0.3931 EUR |
0.3958 EUR |
0.3958 EUR |
| 2025-03-24 |
0.3904 EUR |
15,165.6380 BNT |
0.3825 EUR |
0.3781 EUR |
0.3969 EUR |
0.3944 EUR |
| 2025-03-23 |
0.3796 EUR |
19,784.1148 BNT |
0.3783 EUR |
0.3778 EUR |
0.3809 EUR |
0.3778 EUR |
| 2025-03-22 |
0.3761 EUR |
32,767.2173 BNT |
0.3726 EUR |
0.3726 EUR |
0.3845 EUR |
0.3828 EUR |
| 2025-03-21 |
0.3751 EUR |
27,729.9764 BNT |
0.3709 EUR |
0.3709 EUR |
0.3780 EUR |
0.3753 EUR |
| 2025-03-20 |
0.3786 EUR |
18,240.8768 BNT |
0.3878 EUR |
0.3776 EUR |
0.3878 EUR |
0.3781 EUR |
| 2025-03-19 |
0.3837 EUR |
15,069.6567 BNT |
0.3840 EUR |
0.3823 EUR |
0.3848 EUR |
0.3823 EUR |
| 2025-03-18 |
0.3671 EUR |
8,600.6956 BNT |
0.3660 EUR |
0.3587 EUR |
0.3684 EUR |
0.3587 EUR |
| 2025-03-17 |
0.3652 EUR |
434.1310 BNT |
0.3661 EUR |
0.3650 EUR |
0.3707 EUR |
0.3707 EUR |
| 2025-03-16 |
0.3673 EUR |
150.3651 BNT |
0.3703 EUR |
0.3558 EUR |
0.3703 EUR |
0.3558 EUR |
| 2025-03-15 |
0.3712 EUR |
14,220.2719 BNT |
0.3695 EUR |
0.3671 EUR |
0.3724 EUR |
0.3724 EUR |
| 2025-03-14 |
0.3594 EUR |
65,986.7716 BNT |
0.3561 EUR |
0.3561 EUR |
0.3710 EUR |
0.3689 EUR |
| 2025-03-13 |
0.3568 EUR |
26,832.6768 BNT |
0.3629 EUR |
0.3439 EUR |
0.3647 EUR |
0.3479 EUR |
| 2025-03-12 |
0.3571 EUR |
491.5230 BNT |
0.3547 EUR |
0.3481 EUR |
0.3690 EUR |
0.3614 EUR |
| 2025-03-11 |
0.3421 EUR |
41,533.0586 BNT |
0.3332 EUR |
0.3326 EUR |
0.3674 EUR |
0.3674 EUR |
| 2025-03-10 |
0.3799 EUR |
4,608.7881 BNT |
0.3816 EUR |
0.3506 EUR |
0.3845 EUR |
0.3506 EUR |
| 2025-03-09 |
0.3846 EUR |
20,998.1503 BNT |
0.3766 EUR |
0.3691 EUR |
0.4057 EUR |
0.3746 EUR |
| 2025-03-08 |
0.4009 EUR |
2,818.1591 BNT |
0.3980 EUR |
0.3980 EUR |
0.4108 EUR |
0.4074 EUR |
| 2025-03-07 |
0.4204 EUR |
19,173.1530 BNT |
0.4230 EUR |
0.4115 EUR |
0.4308 EUR |
0.4308 EUR |
| 2025-03-06 |
0.4305 EUR |
2,091.3736 BNT |
0.4400 EUR |
0.4287 EUR |
0.4400 EUR |
0.4289 EUR |
| 2025-03-05 |
0.4303 EUR |
29,631.1628 BNT |
0.4353 EUR |
0.4194 EUR |
0.4404 EUR |
0.4269 EUR |
| 2025-03-04 |
0.3969 EUR |
28,095.9352 BNT |
0.4027 EUR |
0.3933 EUR |
0.4146 EUR |
0.4024 EUR |
| 2025-03-03 |
0.4529 EUR |
8,850.2349 BNT |
0.4494 EUR |
0.4210 EUR |
0.4581 EUR |
0.4564 EUR |
| 2025-03-02 |
0.4602 EUR |
8,401.1206 BNT |
0.4262 EUR |
0.4261 EUR |
0.4694 EUR |
0.4666 EUR |
| 2025-03-01 |
0.4232 EUR |
2,288.4226 BNT |
0.4175 EUR |
0.4132 EUR |
0.4278 EUR |
0.4145 EUR |
| 2025-02-28 |
0.4109 EUR |
10,073.6474 BNT |
0.4051 EUR |
0.3956 EUR |
0.4302 EUR |
0.4302 EUR |
| 2025-02-27 |
0.4259 EUR |
1,627.9926 BNT |
0.4328 EUR |
0.4328 EUR |
0.4397 EUR |
0.4356 EUR |
| 2025-02-26 |
0.4434 EUR |
568.9099 BNT |
0.4457 EUR |
0.4400 EUR |
0.4482 EUR |
0.4480 EUR |
| 2025-02-25 |
0.4366 EUR |
13,243.8973 BNT |
0.4450 EUR |
0.4201 EUR |
0.4579 EUR |
0.4423 EUR |
| 2025-02-24 |
0.4799 EUR |
8,453.1767 BNT |
0.4847 EUR |
0.4561 EUR |
0.4847 EUR |
0.4609 EUR |
| 2025-02-23 |
0.5031 EUR |
7,710.3266 BNT |
0.4969 EUR |
0.4969 EUR |
0.5127 EUR |
0.5066 EUR |
| 2025-02-22 |
0.5006 EUR |
12,333.5960 BNT |
0.4980 EUR |
0.4931 EUR |
0.5068 EUR |
0.5034 EUR |
| 2025-02-21 |
0.4926 EUR |
2,546.4821 BNT |
0.4950 EUR |
0.4896 EUR |
0.5194 EUR |
0.5194 EUR |
| 2025-02-20 |
0.5026 EUR |
12,360.8464 BNT |
0.5042 EUR |
0.5008 EUR |
0.5078 EUR |
0.5034 EUR |
| 2025-02-19 |
0.4902 EUR |
154.7563 BNT |
0.4893 EUR |
0.4883 EUR |
0.4936 EUR |
0.4883 EUR |
| 2025-02-18 |
0.4938 EUR |
14,899.7246 BNT |
0.4882 EUR |
0.4802 EUR |
0.4974 EUR |
0.4898 EUR |
| 2025-02-17 |
0.5111 EUR |
951.8223 BNT |
0.5166 EUR |
0.4949 EUR |
0.5166 EUR |
0.4949 EUR |
| 2025-02-16 |
0.5068 EUR |
1,627.0036 BNT |
0.5102 EUR |
0.4975 EUR |
0.5147 EUR |
0.4975 EUR |
| 2025-02-15 |
0.5174 EUR |
804.6699 BNT |
0.5083 EUR |
0.5023 EUR |
0.5119 EUR |
0.5023 EUR |
| 2025-02-14 |
0.5175 EUR |
91,419.9009 BNT |
0.4993 EUR |
0.4983 EUR |
0.5322 EUR |
0.5172 EUR |
| 2025-02-13 |
0.4988 EUR |
1,717.3057 BNT |
0.5108 EUR |
0.4904 EUR |
0.5108 EUR |
0.4932 EUR |