Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.00001086 | -0.00000028 | -2.51% | 0.00001114 | 0.00001114 | 0.00001082 | 145,952.00 |
| May 11 2024 | 0.00001114 | -0.00000019 | -1.68% | 0.00001133 | 0.00001144 | 0.00001110 | 28,478.00 |
| May 10 2024 | 0.00001133 | 0.00000003 | 0.27% | 0.00001124 | 0.00001142 | 0.00001114 | 47,132.00 |
| May 09 2024 | 0.00001130 | 0.00000003 | 0.27% | 0.00001127 | 0.00001143 | 0.00001110 | 125,943.00 |
| May 08 2024 | 0.00001127 | 0.00000018 | 1.62% | 0.00001097 | 0.00001130 | 0.00001085 | 184,739.00 |
| May 07 2024 | 0.00001109 | 0.00000003 | 0.27% | 0.00001106 | 0.00001119 | 0.00001080 | 54,560.00 |
| May 06 2024 | 0.00001106 | 0.00000002 | 0.18% | 0.00001101 | 0.00001124 | 0.00001093 | 48,173.00 |
| May 05 2024 | 0.00001104 | 0.00000006 | 0.55% | 0.00001098 | 0.00001108 | 0.00001084 | 28,920.00 |
| May 04 2024 | 0.00001098 | -0.00000011 | -0.99% | 0.00001109 | 0.00001118 | 0.00001090 | 38,286.00 |
| May 03 2024 | 0.00001109 | -0.00000030 | -2.63% | 0.00001139 | 0.00001141 | 0.00001105 | 54,435.00 |
| May 02 2024 | 0.00001139 | 0.00000005 | 0.44% | 0.00001133 | 0.00001145 | 0.00001125 | 43,682.00 |
| May 01 2024 | 0.00001134 | 0.00000042 | 3.85% | 0.00001089 | 0.00001138 | 0.00001074 | 80,976.00 |
| Apr 30 2024 | 0.00001092 | -0.00000001 | -0.09% | 0.00001093 | 0.00001103 | 0.00001053 | 93,497.00 |
| Apr 29 2024 | 0.00001093 | -0.00000023 | -2.06% | 0.00001110 | 0.00001120 | 0.00001090 | 184,326.00 |
| Apr 28 2024 | 0.00001116 | -0.00000011 | -0.98% | 0.00001127 | 0.00001138 | 0.00001112 | 28,560.00 |
| Apr 27 2024 | 0.00001127 | 0.00000012 | 1.08% | 0.00001116 | 0.00001133 | 0.00001087 | 66,740.00 |
| Apr 26 2024 | 0.00001115 | 0.00000004 | 0.36% | 0.00001108 | 0.00001119 | 0.00001090 | 44,868.00 |
| Apr 25 2024 | 0.00001111 | -0.00000015 | -1.33% | 0.00001128 | 0.00001133 | 0.00001098 | 155,464.00 |
| Apr 24 2024 | 0.00001126 | 0.00000018 | 1.62% | 0.00001112 | 0.00001157 | 0.00001103 | 266,630.00 |
| Apr 23 2024 | 0.00001108 | -0.00000016 | -1.42% | 0.00001126 | 0.00001130 | 0.00001104 | 215,026.00 |
| Apr 22 2024 | 0.00001124 | 0.00000014 | 1.26% | 0.00001106 | 0.00001141 | 0.00001102 | 154,309.00 |
| Apr 21 2024 | 0.00001110 | -0.00000022 | -1.94% | 0.00001133 | 0.00001133 | 0.00001100 | 211,243.00 |
| Apr 20 2024 | 0.00001132 | 0.00000028 | 2.54% | 0.00001104 | 0.00001163 | 0.00001094 | 233,950.00 |
| Apr 19 2024 | 0.00001104 | 0.00000008 | 0.73% | 0.00001095 | 0.00001171 | 0.00001077 | 1,001,082.00 |
| Apr 18 2024 | 0.00001096 | -0.00000016 | -1.44% | 0.00001107 | 0.00001137 | 0.00001093 | 293,026.00 |
| Apr 17 2024 | 0.00001112 | -0.00000019 | -1.68% | 0.00001123 | 0.00001144 | 0.00001085 | 271,126.00 |
| Apr 16 2024 | 0.00001131 | 0.00000035 | 3.19% | 0.00001088 | 0.00001137 | 0.00001066 | 462,182.00 |
| Apr 15 2024 | 0.00001096 | -0.00000045 | -3.94% | 0.00001131 | 0.00001176 | 0.00001082 | 2,733,969.00 |
| Apr 14 2024 | 0.00001141 | -0.00000077 | -6.32% | 0.00001233 | 0.00001250 | 0.00001087 | 2,166,420.00 |
| Apr 13 2024 | 0.00001218 | 0.00000026 | 2.18% | 0.00001189 | 0.00001417 | 0.00001120 | 6,451,664.00 |
| Apr 12 2024 | 0.00001192 | -0.00000053 | -4.26% | 0.00001249 | 0.00001274 | 0.00001000 | 1,417,121.00 |
| Apr 11 2024 | 0.00001245 | 0.00000023 | 1.88% | 0.00001225 | 0.00001246 | 0.00001206 | 109,938.00 |
| Apr 10 2024 | 0.00001222 | 0.00000001 | 0.08% | 0.00001222 | 0.00001268 | 0.00001199 | 257,417.00 |
| Apr 09 2024 | 0.00001221 | -0.00000042 | -3.33% | 0.00001258 | 0.00001277 | 0.00001217 | 182,156.00 |
| Apr 08 2024 | 0.00001263 | -0.00000011 | -0.86% | 0.00001277 | 0.00001319 | 0.00001241 | 1,055,939.00 |
| Apr 07 2024 | 0.00001274 | 0.00000089 | 7.51% | 0.00001185 | 0.00001299 | 0.00001179 | 707,243.00 |
| Apr 06 2024 | 0.00001185 | -0.00000018 | -1.50% | 0.00001203 | 0.00001233 | 0.00001181 | 63,346.00 |
| Apr 05 2024 | 0.00001203 | 0.00000021 | 1.78% | 0.00001182 | 0.00001222 | 0.00001167 | 150,962.00 |
| Apr 04 2024 | 0.00001182 | -0.00000020 | -1.66% | 0.00001200 | 0.00001234 | 0.00001182 | 316,444.00 |
| Apr 03 2024 | 0.00001202 | -0.00000002 | -0.17% | 0.00001214 | 0.00001236 | 0.00001182 | 196,257.00 |
| Apr 02 2024 | 0.00001204 | -0.00000034 | -2.75% | 0.00001238 | 0.00001309 | 0.00001199 | 154,711.00 |
| Apr 01 2024 | 0.00001238 | -0.00000046 | -3.58% | 0.00001283 | 0.00001291 | 0.00001207 | 204,719.00 |
| Mar 31 2024 | 0.00001284 | 0.00000034 | 2.72% | 0.00001250 | 0.00001317 | 0.00001250 | 253,988.00 |
| Mar 30 2024 | 0.00001250 | -0.00000013 | -1.03% | 0.00001268 | 0.00001306 | 0.00001250 | 188,741.00 |
| Mar 29 2024 | 0.00001263 | 0.00000003 | 0.24% | 0.00001260 | 0.00001278 | 0.00001238 | 255,962.00 |
| Mar 28 2024 | 0.00001260 | -0.00000004 | -0.32% | 0.00001265 | 0.00001286 | 0.00001230 | 297,537.00 |
| Mar 27 2024 | 0.00001264 | -0.00000007 | -0.55% | 0.00001271 | 0.00001289 | 0.00001243 | 140,592.00 |
| Mar 26 2024 | 0.00001271 | 0.00000041 | 3.33% | 0.00001236 | 0.00001285 | 0.00001226 | 187,995.00 |
| Mar 25 2024 | 0.00001230 | -0.00000001 | -0.08% | 0.00001233 | 0.00001249 | 0.00001200 | 256,001.00 |
| Mar 24 2024 | 0.00001231 | -0.00000026 | -2.07% | 0.00001257 | 0.00001261 | 0.00001225 | 88,755.00 |
| Mar 23 2024 | 0.00001257 | 0.00000011 | 0.88% | 0.00001247 | 0.00001262 | 0.00001226 | 202,708.00 |
| Mar 22 2024 | 0.00001246 | -0.00000007 | -0.56% | 0.00001248 | 0.00001262 | 0.00001219 | 296,980.00 |
| Mar 21 2024 | 0.00001253 | 0.00000036 | 2.96% | 0.00001213 | 0.00001256 | 0.00001203 | 204,733.00 |
| Mar 20 2024 | 0.00001217 | 0.00000005 | 0.41% | 0.00001212 | 0.00001234 | 0.00001176 | 274,677.00 |
| Mar 19 2024 | 0.00001212 | -0.00000027 | -2.18% | 0.00001239 | 0.00001242 | 0.00001161 | 325,685.00 |
| Mar 18 2024 | 0.00001239 | -0.00000030 | -2.36% | 0.00001263 | 0.00001283 | 0.00001209 | 167,257.00 |
| Mar 17 2024 | 0.00001269 | -0.00000027 | -2.08% | 0.00001295 | 0.00001308 | 0.00001241 | 379,576.00 |
| Mar 16 2024 | 0.00001296 | -0.00000020 | -1.52% | 0.00001317 | 0.00001343 | 0.00001258 | 220,205.00 |
| Mar 15 2024 | 0.00001316 | -0.00000062 | -4.50% | 0.00001381 | 0.00001390 | 0.00001278 | 438,449.00 |
| Mar 14 2024 | 0.00001378 | 0.00000005 | 0.36% | 0.00001361 | 0.00001382 | 0.00001314 | 314,131.00 |
| Mar 13 2024 | 0.00001373 | -0.00000033 | -2.35% | 0.00001409 | 0.00001496 | 0.00001342 | 1,424,491.00 |
| Mar 12 2024 | 0.00001406 | 0.00000012 | 0.86% | 0.00001386 | 0.00001432 | 0.00001332 | 541,916.00 |
| Mar 11 2024 | 0.00001394 | 0.00000002 | 0.14% | 0.00001392 | 0.00001433 | 0.00001344 | 563,425.00 |
| Mar 10 2024 | 0.00001392 | -0.00000008 | -0.57% | 0.00001404 | 0.00001427 | 0.00001343 | 215,609.00 |
| Mar 09 2024 | 0.00001400 | 0.00000006 | 0.43% | 0.00001392 | 0.00001436 | 0.00001386 | 142,323.00 |
| Mar 08 2024 | 0.00001394 | -0.00000034 | -2.38% | 0.00001426 | 0.00001443 | 0.00001347 | 239,268.00 |
| Mar 07 2024 | 0.00001428 | 0.00000028 | 2.00% | 0.00001403 | 0.00001432 | 0.00001360 | 263,380.00 |
| Mar 06 2024 | 0.00001400 | 0.00000065 | 4.87% | 0.00001335 | 0.00001820 | 0.00001320 | 192,461.00 |
| Mar 05 2024 | 0.00001335 | -0.00000035 | -2.55% | 0.00001358 | 0.00001444 | 0.00001285 | 548,872.00 |
| Mar 04 2024 | 0.00001370 | -0.00000079 | -5.45% | 0.00001437 | 0.00001455 | 0.00001346 | 387,911.00 |
| Mar 03 2024 | 0.00001449 | -0.00000027 | -1.83% | 0.00001474 | 0.00001598 | 0.00001378 | 212,145.00 |
| Mar 02 2024 | 0.00001476 | 0.00000040 | 2.79% | 0.00001442 | 0.00001477 | 0.00001412 | 223,306.00 |
| Mar 01 2024 | 0.00001436 | 0.00000049 | 3.53% | 0.00001393 | 0.00001457 | 0.00001393 | 267,637.00 |
| Feb 29 2024 | 0.00001387 | -0.00000012 | -0.86% | 0.00001398 | 0.00001433 | 0.00001362 | 282,616.00 |
| Feb 28 2024 | 0.00001399 | -0.00000100 | -6.56% | 0.00001521 | 0.00001552 | 0.00001338 | 415,316.00 |
| Feb 27 2024 | 0.00001524 | 0.00000006 | 0.40% | 0.00001518 | 0.00001620 | 0.00001464 | 704,698.00 |
| Feb 26 2024 | 0.00001518 | -0.00000029 | -1.87% | 0.00001548 | 0.00001629 | 0.00001510 | 236,421.00 |
| Feb 25 2024 | 0.00001547 | 0.00000021 | 1.38% | 0.00001516 | 0.00001820 | 0.00001514 | 66,297.00 |
| Feb 24 2024 | 0.00001526 | 0.00000027 | 1.80% | 0.00001491 | 0.00001551 | 0.00001469 | 153,086.00 |
| Feb 23 2024 | 0.00001499 | 0.00000010 | 0.67% | 0.00001495 | 0.00001520 | 0.00001463 | 88,764.00 |
| Feb 22 2024 | 0.00001489 | 0.00000021 | 1.43% | 0.00001468 | 0.00001547 | 0.00001452 | 144,123.00 |
| Feb 21 2024 | 0.00001468 | -0.00000036 | -2.39% | 0.00001504 | 0.00001508 | 0.00001443 | 70,693.00 |
| Feb 20 2024 | 0.00001504 | -0.00000077 | -4.87% | 0.00001575 | 0.00001585 | 0.00001473 | 271,702.00 |
| Feb 19 2024 | 0.00001581 | 0.00000042 | 2.73% | 0.00001543 | 0.00001581 | 0.00001535 | 100,102.00 |
| Feb 18 2024 | 0.00001539 | -0.00000007 | -0.45% | 0.00001546 | 0.00001560 | 0.00001492 | 218,278.00 |
| Feb 17 2024 | 0.00001546 | -0.00000030 | -1.90% | 0.00001578 | 0.00001579 | 0.00001521 | 142,949.00 |
| Feb 16 2024 | 0.00001576 | -0.00000031 | -1.93% | 0.00001615 | 0.00001820 | 0.00001566 | 118,356.00 |
| Feb 15 2024 | 0.00001607 | 0.00000031 | 1.97% | 0.00001570 | 0.00001638 | 0.00001564 | 374,303.00 |
| Feb 14 2024 | 0.00001576 | -0.00000018 | -1.13% | 0.00001594 | 0.00001622 | 0.00001564 | 109,959.00 |
| Feb 13 2024 | 0.00001594 | -0.00000001 | -0.06% | 0.00001593 | 0.00001630 | 0.00001561 | 65,449.00 |
