Register to chat with like-minded investors on our interactive forums.
BNTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 0.8078 | 0.005 | 0.62% | 0.8035 | 0.8266 | 0.7871 | 73,467.00 |
| May 29 2024 | 0.8028 | -0.0034 | -0.42% | 0.8063 | 0.8222 | 0.7956 | 132,082.00 |
| May 28 2024 | 0.8062 | -0.02882 | -3.45% | 0.83802 | 0.8412 | 0.7934 | 265,389.00 |
| May 27 2024 | 0.83502 | 0.02422 | 2.99% | 0.8115 | 0.8425 | 0.80316 | 103,162.00 |
| May 26 2024 | 0.8108 | -0.0024 | -0.30% | 0.8145 | 0.8187 | 0.7988 | 59,278.00 |
| May 25 2024 | 0.8132 | 0.0049 | 0.61% | 0.8077 | 0.814 | 0.7909 | 101,132.00 |
| May 24 2024 | 0.8083 | 0.0188 | 2.38% | 0.797 | 0.8153 | 0.7729 | 55,034.00 |
| May 23 2024 | 0.7895 | 0.008 | 1.02% | 0.7849 | 0.8217 | 0.7627 | 119,965.00 |
| May 22 2024 | 0.7815 | -0.0136 | -1.71% | 0.7984 | 0.8023 | 0.7717 | 47,627.00 |
| May 21 2024 | 0.7951 | 0.0047 | 0.59% | 0.7894 | 0.80832 | 0.77806 | 113,089.00 |
| May 20 2024 | 0.7904 | 0.0631 | 8.68% | 0.7264 | 0.7928 | 0.718 | 217,329.00 |
| May 19 2024 | 0.7273 | -0.0087 | -1.18% | 0.7355 | 0.741 | 0.7195 | 43,056.00 |
| May 18 2024 | 0.736 | 0.0049 | 0.67% | 0.7339 | 0.7399 | 0.728 | 42,453.00 |
| May 17 2024 | 0.7311 | 0.0282 | 4.01% | 0.707 | 0.755 | 0.7039 | 115,782.00 |
| May 16 2024 | 0.7029 | 0.0087 | 1.25% | 0.6989 | 0.7108 | 0.6882 | 99,744.00 |
| May 15 2024 | 0.6942 | 0.03747 | 5.71% | 0.6564 | 0.6964 | 0.6564 | 102,303.00 |
| May 14 2024 | 0.65673 | -0.01084 | -1.62% | 0.6703 | 0.6754 | 0.65296 | 106,332.00 |
| May 13 2024 | 0.66757 | 0.00077 | 0.12% | 0.6667 | 0.6868 | 0.6456 | 71,730.00 |
| May 12 2024 | 0.6668 | -0.0074 | -1.10% | 0.6743 | 0.6775 | 0.6611 | 55,938.00 |
| May 11 2024 | 0.6742 | -0.0178 | -2.57% | 0.6915 | 0.6989 | 0.6741 | 59,574.00 |
| May 10 2024 | 0.692 | -0.0179 | -2.52% | 0.7073 | 0.720 | 0.6797 | 76,289.00 |
| May 09 2024 | 0.7099 | 0.0204 | 2.96% | 0.6876 | 0.7144 | 0.6855 | 60,649.00 |
| May 08 2024 | 0.6895 | -0.0033 | -0.48% | 0.6882 | 0.7077 | 0.6748 | 86,547.00 |
| May 07 2024 | 0.6928 | -0.0061 | -0.87% | 0.6979 | 0.7121 | 0.689 | 87,803.00 |
| May 06 2024 | 0.6989 | -0.0074 | -1.05% | 0.7072 | 0.7285 | 0.6966 | 170,270.00 |
| May 05 2024 | 0.7063 | 0.0052 | 0.74% | 0.7014 | 0.7113 | 0.6861 | 47,520.00 |
| May 04 2024 | 0.7011 | 0.0031 | 0.44% | 0.6964 | 0.7125 | 0.6909 | 68,673.00 |
| May 03 2024 | 0.698 | 0.0225 | 3.33% | 0.6755 | 0.7049 | 0.6585 | 93,304.00 |
| May 02 2024 | 0.6755 | 0.0123 | 1.85% | 0.6611 | 0.6789 | 0.6424 | 72,375.00 |
| May 01 2024 | 0.6632 | -0.0017 | -0.26% | 0.6649 | 0.6691 | 0.6104 | 178,799.00 |
| Apr 30 2024 | 0.6649 | -0.0336 | -4.81% | 0.6967 | 0.7063 | 0.6389 | 168,397.00 |
| Apr 29 2024 | 0.6985 | -0.0062 | -0.88% | 0.3481 | 0.7103 | 0.3481 | 425,920.00 |
| Apr 28 2024 | 0.7047 | -0.011 | -1.54% | 0.7143 | 0.7289 | 0.702 | 41,350.00 |
| Apr 27 2024 | 0.7157 | 0.0038 | 0.53% | 0.7125 | 0.7172 | 0.683 | 65,753.00 |
| Apr 26 2024 | 0.7119 | -0.0057 | -0.79% | 0.7176 | 0.7201 | 0.6977 | 64,219.00 |
| Apr 25 2024 | 0.7176 | -0.0213 | -2.88% | 0.7253 | 0.7332 | 0.697 | 84,917.00 |
| Apr 24 2024 | 0.7389 | -0.0015 | -0.20% | 0.7409 | 0.7722 | 0.715 | 147,233.00 |
| Apr 23 2024 | 0.7404 | -0.0129 | -1.71% | 0.7533 | 0.7586 | 0.7339 | 76,287.00 |
| Apr 22 2024 | 0.7533 | 0.0313 | 4.34% | 0.752 | 0.760 | 0.7169 | 416,573.00 |
| Apr 21 2024 | 0.722 | -0.0114 | -1.55% | 0.7296 | 0.7377 | 0.7077 | 114,411.00 |
| Apr 20 2024 | 0.7334 | 0.0242 | 3.41% | 0.7043 | 0.7441 | 0.6977 | 88,171.00 |
| Apr 19 2024 | 0.7092 | 0.0103 | 1.47% | 0.6987 | 0.7303 | 0.6636 | 391,653.00 |
| Apr 18 2024 | 0.6989 | 0.0184 | 2.70% | 0.6832 | 0.710 | 0.6699 | 140,793.00 |
| Apr 17 2024 | 0.6805 | -0.0374 | -5.21% | 0.715 | 0.720 | 0.6704 | 192,629.00 |
| Apr 16 2024 | 0.7179 | 0.0233 | 3.35% | 0.6926 | 0.7249 | 0.665 | 194,090.00 |
| Apr 15 2024 | 0.6946 | -0.054 | -7.21% | 0.7401 | 0.770 | 0.677 | 995,440.00 |
| Apr 14 2024 | 0.7486 | -0.0347 | -4.43% | 0.7986 | 0.804 | 0.6866 | 1,041,690.00 |
| Apr 13 2024 | 0.7833 | -0.0145 | -1.82% | 0.7944 | 0.9263 | 0.6924 | 3,047,246.00 |
| Apr 12 2024 | 0.7978 | -0.0741 | -8.50% | 0.8707 | 0.901 | 0.6822 | 868,993.00 |
| Apr 11 2024 | 0.8719 | 0.0093 | 1.08% | 0.8633 | 0.8762 | 0.8444 | 117,727.00 |
| Apr 10 2024 | 0.8626 | 0.0169 | 2.00% | 0.8434 | 0.8774 | 0.8133 | 280,147.00 |
| Apr 09 2024 | 0.8457 | -0.0589 | -6.51% | 0.9036 | 0.9065 | 0.8397 | 314,864.00 |
| Apr 08 2024 | 0.9046 | 0.01938 | 2.19% | 0.8813 | 0.9231 | 0.8657 | 955,811.00 |
| Apr 07 2024 | 0.88522 | 0.06622 | 8.09% | 0.8141 | 0.8996 | 0.8141 | 634,188.00 |
| Apr 06 2024 | 0.819 | 0.0015 | 0.18% | 0.8175 | 0.8355 | 0.802 | 135,714.00 |
| Apr 05 2024 | 0.8175 | 0.0051 | 0.63% | 0.8109 | 0.8277 | 0.7802 | 165,119.00 |
| Apr 04 2024 | 0.8124 | 0.0177 | 2.23% | 0.7906 | 0.8332 | 0.7767 | 123,569.00 |
| Apr 03 2024 | 0.7947 | 0.00 | 0.00% | 0.7943 | 0.8202 | 0.7654 | 132,422.00 |
| Apr 02 2024 | 0.7947 | -0.0731 | -8.42% | 0.8641 | 0.8641 | 0.7798 | 165,410.00 |
| Apr 01 2024 | 0.8678 | -0.0519 | -5.64% | 0.9177 | 0.9211 | 0.8319 | 241,412.00 |
| Mar 31 2024 | 0.9197 | 0.0415 | 4.73% | 0.8791 | 0.9215 | 0.8754 | 221,418.00 |
| Mar 30 2024 | 0.8782 | -0.0072 | -0.81% | 0.8874 | 0.9047 | 0.854 | 226,928.00 |
| Mar 29 2024 | 0.8854 | -0.0074 | -0.83% | 0.8928 | 0.9001 | 0.8637 | 126,633.00 |
| Mar 28 2024 | 0.8928 | 0.0168 | 1.92% | 0.8794 | 0.9124 | 0.8534 | 233,776.00 |
| Mar 27 2024 | 0.876 | -0.0184 | -2.06% | 0.8983 | 0.9089 | 0.8544 | 225,585.00 |
| Mar 26 2024 | 0.8944 | 0.0325 | 3.77% | 0.8654 | 0.9101 | 0.8642 | 344,915.00 |
| Mar 25 2024 | 0.8619 | 0.0329 | 3.97% | 0.8257 | 0.8694 | 0.8183 | 436,327.00 |
| Mar 24 2024 | 0.829 | 0.0341 | 4.29% | 0.8158 | 0.831 | 0.7951 | 118,946.00 |
| Mar 23 2024 | 0.7949 | 0.0029 | 0.37% | 0.7924 | 0.824 | 0.7635 | 119,561.00 |
| Mar 22 2024 | 0.792 | -0.0291 | -3.54% | 0.8203 | 0.8373 | 0.7653 | 166,162.00 |
| Mar 21 2024 | 0.8211 | -0.0039 | -0.47% | 0.8213 | 0.8547 | 0.7939 | 267,073.00 |
| Mar 20 2024 | 0.825 | 0.0718 | 9.53% | 0.751 | 0.8324 | 0.7164 | 363,802.00 |
| Mar 19 2024 | 0.7532 | -0.0784 | -9.43% | 0.837 | 0.8449 | 0.7328 | 267,786.00 |
| Mar 18 2024 | 0.8316 | -0.0322 | -3.73% | 0.8639 | 0.8777 | 0.8151 | 280,193.00 |
| Mar 17 2024 | 0.8638 | 0.0159 | 1.88% | 0.8527 | 0.880 | 0.803 | 176,335.00 |
| Mar 16 2024 | 0.8479 | -0.0685 | -7.47% | 0.9152 | 0.9362 | 0.8337 | 264,338.00 |
| Mar 15 2024 | 0.9164 | -0.0735 | -7.42% | 0.991 | 0.9963 | 0.8463 | 507,635.00 |
| Mar 14 2024 | 0.9899 | -0.0101 | -1.01% | 1.01 | 1.01 | 0.9164 | 195,327.00 |
| Mar 13 2024 | 1.00 | -0.010 | -0.99% | 1.00 | 1.06 | 0.990 | 498,157.00 |
| Mar 12 2024 | 1.01 | 0.010 | 1.34% | 0.9997 | 1.02 | 0.920 | 405,728.00 |
| Mar 11 2024 | 0.9966 | 0.0358 | 3.73% | 0.9601 | 1.03 | 0.9124 | 1,054,007.00 |
| Mar 10 2024 | 0.9608 | 0.0024 | 0.25% | 0.9619 | 0.975 | 0.9231 | 285,157.00 |
| Mar 09 2024 | 0.9584 | 0.006 | 0.63% | 0.9516 | 0.990 | 0.943 | 270,333.00 |
| Mar 08 2024 | 0.9524 | -0.0066 | -0.69% | 0.9588 | 0.968 | 0.900 | 413,903.00 |
| Mar 07 2024 | 0.959 | 0.0337 | 3.64% | 0.9276 | 0.9657 | 0.9125 | 299,145.00 |
| Mar 06 2024 | 0.9253 | 0.0649 | 7.54% | 0.8578 | 0.9349 | 0.8295 | 321,421.00 |
| Mar 05 2024 | 0.8604 | -0.072 | -7.72% | 0.9317 | 0.9696 | 0.7416 | 801,736.00 |
| Mar 04 2024 | 0.9324 | 0.0233 | 2.56% | 0.9091 | 0.939 | 0.8893 | 563,468.00 |
| Mar 03 2024 | 0.9091 | -0.0084 | -0.92% | 0.9141 | 0.9385 | 0.8252 | 429,490.00 |
| Mar 02 2024 | 0.9175 | 0.0193 | 2.15% | 0.8977 | 0.9192 | 0.8752 | 416,726.00 |
