Identifier on Bitvavo: BNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-12 |
0.4968 EUR |
17,808.0079 BNT |
0.4892 EUR |
0.4873 EUR |
0.5129 EUR |
0.5129 EUR |
| 2025-02-11 |
0.4959 EUR |
27,367.2120 BNT |
0.5216 EUR |
0.4854 EUR |
0.5368 EUR |
0.4950 EUR |
| 2025-02-10 |
0.5121 EUR |
407.7123 BNT |
0.5084 EUR |
0.5084 EUR |
0.5176 EUR |
0.5176 EUR |
| 2025-02-09 |
0.5153 EUR |
7,985.9102 BNT |
0.5147 EUR |
0.4974 EUR |
0.5198 EUR |
0.4974 EUR |
| 2025-02-08 |
0.4992 EUR |
358.4341 BNT |
0.5022 EUR |
0.4972 EUR |
0.5105 EUR |
0.5105 EUR |
| 2025-02-07 |
0.5216 EUR |
19,980.2030 BNT |
0.5076 EUR |
0.5015 EUR |
0.5335 EUR |
0.5278 EUR |
| 2025-02-06 |
0.5266 EUR |
4,064.7646 BNT |
0.5279 EUR |
0.5028 EUR |
0.5313 EUR |
0.5031 EUR |
| 2025-02-05 |
0.5235 EUR |
9,511.1330 BNT |
0.5270 EUR |
0.5159 EUR |
0.5313 EUR |
0.5159 EUR |
| 2025-02-04 |
0.5376 EUR |
9,067.1921 BNT |
0.5651 EUR |
0.5178 EUR |
0.5651 EUR |
0.5273 EUR |
| 2025-02-03 |
0.4927 EUR |
67,078.2232 BNT |
0.5293 EUR |
0.4500 EUR |
0.5461 EUR |
0.5353 EUR |
| 2025-02-02 |
0.5699 EUR |
30,113.6804 BNT |
0.6146 EUR |
0.5470 EUR |
0.6146 EUR |
0.5542 EUR |
| 2025-02-01 |
0.6252 EUR |
1,460.8606 BNT |
0.6526 EUR |
0.6223 EUR |
0.6526 EUR |
0.6223 EUR |
| 2025-01-31 |
0.6464 EUR |
2,664.4455 BNT |
0.6302 EUR |
0.6280 EUR |
0.6569 EUR |
0.6429 EUR |
| 2025-01-30 |
0.6213 EUR |
1,775.8792 BNT |
0.6194 EUR |
0.6177 EUR |
0.6406 EUR |
0.6406 EUR |
| 2025-01-29 |
0.6091 EUR |
7,143.0999 BNT |
0.6081 EUR |
0.5919 EUR |
0.6189 EUR |
0.6185 EUR |
| 2025-01-28 |
0.6062 EUR |
1,072.6858 BNT |
0.6173 EUR |
0.5896 EUR |
0.6263 EUR |
0.5896 EUR |
| 2025-01-27 |
0.6142 EUR |
9,142.8365 BNT |
0.6406 EUR |
0.5890 EUR |
0.6406 EUR |
0.6271 EUR |
| 2025-01-26 |
0.6596 EUR |
2,360.3156 BNT |
0.6588 EUR |
0.6490 EUR |
0.6625 EUR |
0.6583 EUR |
| 2025-01-25 |
0.6459 EUR |
1,804.5242 BNT |
0.6534 EUR |
0.6447 EUR |
0.6608 EUR |
0.6608 EUR |
| 2025-01-24 |
0.6665 EUR |
5,442.0213 BNT |
0.6599 EUR |
0.6459 EUR |
0.6826 EUR |
0.6459 EUR |
| 2025-01-23 |
0.6453 EUR |
12,896.0650 BNT |
0.6536 EUR |
0.6323 EUR |
0.6594 EUR |
0.6406 EUR |
| 2025-01-22 |
0.6766 EUR |
8,830.1741 BNT |
0.6980 EUR |
0.6571 EUR |
0.6980 EUR |
0.6571 EUR |
| 2025-01-21 |
0.6592 EUR |
40,757.2876 BNT |
0.6602 EUR |
0.6406 EUR |
0.6990 EUR |
0.6990 EUR |
| 2025-01-20 |
0.6752 EUR |
193,776.6110 BNT |
0.6498 EUR |
0.6498 EUR |
0.7056 EUR |
0.6682 EUR |
| 2025-01-19 |
0.6807 EUR |
83,100.3377 BNT |
0.6675 EUR |
0.6316 EUR |
0.7287 EUR |
0.6674 EUR |
| 2025-01-18 |
0.6644 EUR |
12,368.0705 BNT |
0.6971 EUR |
0.6516 EUR |
0.6992 EUR |
0.6630 EUR |
| 2025-01-17 |
0.7421 EUR |
176,708.1771 BNT |
0.6599 EUR |
0.6599 EUR |
0.8042 EUR |
0.6975 EUR |
| 2025-01-16 |
0.6595 EUR |
2,742.3162 BNT |
0.6577 EUR |
0.6479 EUR |
0.6707 EUR |
0.6677 EUR |
| 2025-01-15 |
0.6311 EUR |
11,114.5464 BNT |
0.6206 EUR |
0.6090 EUR |
0.6505 EUR |
0.6463 EUR |
| 2025-01-14 |
0.6107 EUR |
2,192.9654 BNT |
0.6124 EUR |
0.6108 EUR |
0.6227 EUR |
0.6188 EUR |
| 2025-01-13 |
0.6013 EUR |
7,654.6195 BNT |
0.6274 EUR |
0.5783 EUR |
0.6288 EUR |
0.5910 EUR |
| 2025-01-12 |
0.6250 EUR |
426.5436 BNT |
0.6333 EUR |
0.6171 EUR |
0.6333 EUR |
0.6252 EUR |
| 2025-01-11 |
0.6272 EUR |
530.2218 BNT |
0.6348 EUR |
0.6241 EUR |
0.6365 EUR |
0.6252 EUR |
| 2025-01-10 |
0.6301 EUR |
1,905.3103 BNT |
0.6191 EUR |
0.6191 EUR |
0.6364 EUR |
0.6318 EUR |
| 2025-01-09 |
0.6204 EUR |
1,783.3848 BNT |
0.6347 EUR |
0.6079 EUR |
0.6347 EUR |
0.6159 EUR |
| 2025-01-08 |
0.6306 EUR |
4,195.5602 BNT |
0.6494 EUR |
0.6131 EUR |
0.6494 EUR |
0.6345 EUR |
| 2025-01-07 |
0.6735 EUR |
2,575.2912 BNT |
0.7120 EUR |
0.6424 EUR |
0.7138 EUR |
0.6424 EUR |
| 2025-01-06 |
0.7068 EUR |
10,978.6900 BNT |
0.7143 EUR |
0.6981 EUR |
0.7259 EUR |
0.7129 EUR |
| 2025-01-05 |
0.7079 EUR |
1,508.3854 BNT |
0.7069 EUR |
0.6983 EUR |
0.7143 EUR |
0.7095 EUR |
| 2025-01-04 |
0.7084 EUR |
2,833.9094 BNT |
0.7079 EUR |
0.7014 EUR |
0.7160 EUR |
0.7069 EUR |
| 2025-01-03 |
0.7039 EUR |
94,174.1882 BNT |
0.6832 EUR |
0.6667 EUR |
0.7140 EUR |
0.7049 EUR |
| 2025-01-02 |
0.6777 EUR |
15,195.5384 BNT |
0.6591 EUR |
0.6570 EUR |
0.6927 EUR |
0.6845 EUR |
| 2025-01-01 |
0.6248 EUR |
13,656.8961 BNT |
0.6366 EUR |
0.6207 EUR |
0.6467 EUR |
0.6435 EUR |
| 2024-12-31 |
0.6431 EUR |
416.0878 BNT |
0.6315 EUR |
0.6304 EUR |
0.6617 EUR |
0.6409 EUR |
| 2024-12-30 |
0.6382 EUR |
9,312.5742 BNT |
0.6550 EUR |
0.6270 EUR |
0.6596 EUR |
0.6305 EUR |
| 2024-12-29 |
0.6478 EUR |
4,329.9736 BNT |
0.6657 EUR |
0.6387 EUR |
0.6680 EUR |
0.6387 EUR |
| 2024-12-28 |
0.6542 EUR |
6,409.4574 BNT |
0.6505 EUR |
0.6443 EUR |
0.6732 EUR |
0.6667 EUR |
| 2024-12-27 |
0.6606 EUR |
4,625.1235 BNT |
0.6622 EUR |
0.6459 EUR |
0.6805 EUR |
0.6479 EUR |
| 2024-12-26 |
0.6572 EUR |
13,249.3253 BNT |
0.6913 EUR |
0.6460 EUR |
0.6913 EUR |
0.6534 EUR |
| 2024-12-25 |
0.7070 EUR |
4,082.6895 BNT |
0.7121 EUR |
0.6934 EUR |
0.7199 EUR |
0.7031 EUR |