Register for streaming realtime charts, analysis tools, and prices.
BNTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.6014 | -0.0018 | -0.30% | 0.6018 | 0.6092 | 0.5939 | 11,583.00 |
| Jul 26 2024 | 0.6032 | 0.0281 | 4.89% | 0.5766 | 0.6032 | 0.5766 | 28,700.00 |
| Jul 25 2024 | 0.5751 | -0.0227 | -3.80% | 0.6015 | 0.6017 | 0.5568 | 170,103.00 |
| Jul 24 2024 | 0.5978 | -0.027 | -4.32% | 0.6252 | 0.6348 | 0.5962 | 74,601.00 |
| Jul 23 2024 | 0.6248 | -0.0031 | -0.49% | 0.6292 | 0.6431 | 0.6136 | 19,950.00 |
| Jul 22 2024 | 0.6279 | -0.0222 | -3.41% | 0.6508 | 0.6562 | 0.6253 | 31,060.00 |
| Jul 21 2024 | 0.6501 | 0.0052 | 0.81% | 0.6435 | 0.6578 | 0.6182 | 99,212.00 |
| Jul 20 2024 | 0.6449 | -0.0069 | -1.06% | 0.6483 | 0.662 | 0.6393 | 105,272.00 |
| Jul 19 2024 | 0.6518 | 0.0191 | 3.02% | 0.6302 | 0.6518 | 0.6174 | 36,650.00 |
| Jul 18 2024 | 0.6327 | 0.0085 | 1.36% | 0.6273 | 0.6457 | 0.6166 | 26,943.00 |
| Jul 17 2024 | 0.6242 | -0.0078 | -1.23% | 0.6347 | 0.6461 | 0.6199 | 58,272.00 |
| Jul 16 2024 | 0.632 | 0.0011 | 0.17% | 0.6304 | 0.6416 | 0.6025 | 90,659.00 |
| Jul 15 2024 | 0.6309 | 0.0424 | 7.20% | 0.5874 | 0.6309 | 0.5854 | 49,060.00 |
| Jul 14 2024 | 0.5885 | 0.0161 | 2.81% | 0.5749 | 0.5886 | 0.5717 | 21,887.00 |
| Jul 13 2024 | 0.5724 | 0.0082 | 1.45% | 0.5647 | 0.575 | 0.5624 | 17,416.00 |
| Jul 12 2024 | 0.5642 | 0.0142 | 2.58% | 0.5553 | 0.5642 | 0.5447 | 13,855.00 |
| Jul 11 2024 | 0.550 | -0.0128 | -2.27% | 0.5621 | 0.5716 | 0.550 | 28,126.00 |
| Jul 10 2024 | 0.5628 | 0.0045 | 0.81% | 0.5588 | 0.5671 | 0.5535 | 31,831.00 |
| Jul 09 2024 | 0.5583 | 0.0127 | 2.33% | 0.5437 | 0.5648 | 0.5437 | 82,008.00 |
| Jul 08 2024 | 0.5456 | 0.019 | 3.61% | 0.5265 | 0.5632 | 0.5088 | 96,815.00 |
| Jul 07 2024 | 0.5266 | -0.0373 | -6.61% | 0.5618 | 0.5644 | 0.526 | 33,238.00 |
| Jul 06 2024 | 0.5639 | 0.0216 | 3.98% | 0.541 | 0.5677 | 0.5352 | 94,490.00 |
| Jul 05 2024 | 0.5423 | -0.0029 | -0.53% | 0.5443 | 0.5455 | 0.4884 | 406,192.00 |
| Jul 04 2024 | 0.5452 | -0.0548 | -9.13% | 0.6013 | 0.602 | 0.5434 | 110,931.00 |
| Jul 03 2024 | 0.600 | -0.0299 | -4.75% | 0.6305 | 0.6305 | 0.5894 | 33,173.00 |
| Jul 02 2024 | 0.6299 | -0.0012 | -0.19% | 0.6302 | 0.6371 | 0.624 | 22,922.00 |
| Jul 01 2024 | 0.6311 | 0.0014 | 0.22% | 0.6319 | 0.6414 | 0.6264 | 31,489.00 |
| Jun 30 2024 | 0.6297 | 0.0182 | 2.98% | 0.6116 | 0.6342 | 0.6072 | 51,657.00 |
| Jun 29 2024 | 0.6115 | -0.0133 | -2.13% | 0.6237 | 0.6313 | 0.610 | 30,975.00 |
| Jun 28 2024 | 0.6248 | -0.0141 | -2.21% | 0.6382 | 0.6426 | 0.6236 | 37,622.00 |
| Jun 27 2024 | 0.6389 | 0.0179 | 2.88% | 0.6205 | 0.640 | 0.6156 | 25,456.00 |
| Jun 26 2024 | 0.621 | -0.0088 | -1.40% | 0.6302 | 0.6339 | 0.6108 | 45,252.00 |
| Jun 25 2024 | 0.6298 | 0.0121 | 1.96% | 0.6164 | 0.6359 | 0.6144 | 54,196.00 |
| Jun 24 2024 | 0.6177 | 0.0007 | 0.11% | 0.6174 | 0.6179 | 0.5884 | 127,217.00 |
| Jun 23 2024 | 0.617 | -0.0087 | -1.39% | 0.6296 | 0.6417 | 0.6126 | 22,709.00 |
| Jun 22 2024 | 0.6257 | -0.0139 | -2.17% | 0.639 | 0.6401 | 0.6257 | 40,161.00 |
| Jun 21 2024 | 0.6396 | -0.0025 | -0.39% | 0.6444 | 0.6519 | 0.6319 | 45,073.00 |
| Jun 20 2024 | 0.6421 | -0.0044 | -0.68% | 0.6456 | 0.6714 | 0.6405 | 40,007.00 |
| Jun 19 2024 | 0.6465 | 0.0092 | 1.44% | 0.6362 | 0.659 | 0.6362 | 80,161.00 |
| Jun 18 2024 | 0.6373 | -0.0247 | -3.73% | 0.6601 | 0.6604 | 0.6017 | 179,666.00 |
| Jun 17 2024 | 0.662 | -0.0323 | -4.65% | 0.6985 | 0.7012 | 0.646 | 138,074.00 |
| Jun 16 2024 | 0.6943 | 0.0039 | 0.56% | 0.6851 | 0.6988 | 0.6808 | 29,359.00 |
| Jun 15 2024 | 0.6904 | 0.0076 | 1.11% | 0.6826 | 0.694 | 0.6761 | 13,018.00 |
| Jun 14 2024 | 0.6828 | -0.0087 | -1.26% | 0.6885 | 0.7075 | 0.6665 | 49,739.00 |
| Jun 13 2024 | 0.6915 | -0.0262 | -3.65% | 0.7136 | 0.7222 | 0.6845 | 43,240.00 |
| Jun 12 2024 | 0.7177 | 0.0222 | 3.19% | 0.6955 | 0.7409 | 0.686 | 58,204.00 |
| Jun 11 2024 | 0.6955 | -0.0321 | -4.41% | 0.728 | 0.7327 | 0.6872 | 93,997.00 |
| Jun 10 2024 | 0.7276 | -0.0065 | -0.89% | 0.7325 | 0.7427 | 0.7194 | 56,478.00 |
| Jun 09 2024 | 0.7341 | 0.0066 | 0.91% | 0.725 | 0.7364 | 0.7246 | 27,582.00 |
| Jun 08 2024 | 0.7275 | -0.039 | -5.09% | 0.7627 | 0.7711 | 0.7219 | 71,691.00 |
| Jun 07 2024 | 0.7665 | -0.0338 | -4.22% | 0.7998 | 0.8137 | 0.7035 | 143,929.00 |
| Jun 06 2024 | 0.8003 | -0.0224 | -2.72% | 0.8225 | 0.8262 | 0.794 | 94,144.00 |
| Jun 05 2024 | 0.8227 | -0.0065 | -0.78% | 0.8301 | 0.8538 | 0.8094 | 177,694.00 |
| Jun 04 2024 | 0.8292 | 0.022 | 2.73% | 0.8086 | 0.833 | 0.8019 | 43,888.00 |
| Jun 03 2024 | 0.8072 | 0.0028 | 0.35% | 0.8027 | 0.8353 | 0.7986 | 50,347.00 |
| Jun 02 2024 | 0.8044 | -0.0072 | -0.89% | 0.8118 | 0.8197 | 0.7965 | 60,305.00 |
| Jun 01 2024 | 0.8116 | 0.0023 | 0.28% | 0.8072 | 0.8216 | 0.8045 | 26,560.00 |
| May 31 2024 | 0.8093 | 0.0017 | 0.21% | 0.8061 | 0.815 | 0.7881 | 36,473.00 |
| May 30 2024 | 0.8076 | 0.0072 | 0.90% | 0.8028 | 0.8266 | 0.7871 | 67,453.00 |
| May 29 2024 | 0.8004 | -0.005 | -0.62% | 0.8063 | 0.8222 | 0.7956 | 130,484.00 |
| May 28 2024 | 0.8054 | -0.0307 | -3.67% | 0.8381 | 0.8412 | 0.7934 | 264,867.00 |
| May 27 2024 | 0.8361 | 0.0267 | 3.30% | 0.8115 | 0.8425 | 0.804 | 88,553.00 |
| May 26 2024 | 0.8094 | -0.0052 | -0.64% | 0.8153 | 0.8187 | 0.7988 | 57,565.00 |
| May 25 2024 | 0.8146 | 0.0061 | 0.75% | 0.8077 | 0.8146 | 0.7909 | 100,359.00 |
| May 24 2024 | 0.8085 | 0.0133 | 1.67% | 0.797 | 0.8153 | 0.7729 | 50,471.00 |
| May 23 2024 | 0.7952 | 0.0127 | 1.62% | 0.7849 | 0.8217 | 0.7627 | 112,856.00 |
| May 22 2024 | 0.7825 | -0.0101 | -1.27% | 0.796 | 0.8023 | 0.7717 | 46,152.00 |
| May 21 2024 | 0.7926 | 0.0038 | 0.48% | 0.7905 | 0.8083 | 0.7784 | 106,942.00 |
| May 20 2024 | 0.7888 | 0.063 | 8.68% | 0.7264 | 0.7928 | 0.718 | 202,960.00 |
| May 19 2024 | 0.7258 | -0.0117 | -1.59% | 0.7355 | 0.7399 | 0.7195 | 41,794.00 |
| May 18 2024 | 0.7375 | 0.0055 | 0.75% | 0.7345 | 0.7399 | 0.728 | 41,941.00 |
| May 17 2024 | 0.732 | 0.0286 | 4.07% | 0.7058 | 0.755 | 0.7039 | 110,827.00 |
| May 16 2024 | 0.7034 | 0.0078 | 1.12% | 0.6974 | 0.7108 | 0.6882 | 96,917.00 |
| May 15 2024 | 0.6956 | 0.041 | 6.26% | 0.6564 | 0.6969 | 0.6564 | 102,587.00 |
| May 14 2024 | 0.6546 | -0.0141 | -2.11% | 0.6702 | 0.6754 | 0.6535 | 98,670.00 |
| May 13 2024 | 0.6687 | 0.0005 | 0.07% | 0.6682 | 0.6854 | 0.6456 | 73,894.00 |
| May 12 2024 | 0.6682 | -0.0061 | -0.90% | 0.6741 | 0.6775 | 0.6611 | 56,272.00 |
| May 11 2024 | 0.6743 | -0.0165 | -2.39% | 0.6915 | 0.6989 | 0.6741 | 52,534.00 |
| May 10 2024 | 0.6908 | -0.0189 | -2.66% | 0.7073 | 0.720 | 0.6797 | 74,136.00 |
| May 09 2024 | 0.7097 | 0.0202 | 2.93% | 0.6876 | 0.7144 | 0.6855 | 62,614.00 |
| May 08 2024 | 0.6895 | 0.0009 | 0.13% | 0.6882 | 0.7077 | 0.6748 | 84,774.00 |
| May 07 2024 | 0.6886 | -0.0101 | -1.45% | 0.6979 | 0.7121 | 0.6886 | 87,948.00 |
| May 06 2024 | 0.6987 | -0.0076 | -1.08% | 0.7072 | 0.7285 | 0.6966 | 130,710.00 |
| May 05 2024 | 0.7063 | 0.0057 | 0.81% | 0.7014 | 0.7113 | 0.6861 | 42,788.00 |
| May 04 2024 | 0.7006 | 0.0042 | 0.60% | 0.697 | 0.7125 | 0.6909 | 68,071.00 |
| May 03 2024 | 0.6964 | 0.0209 | 3.09% | 0.6737 | 0.7049 | 0.6585 | 78,012.00 |
| May 02 2024 | 0.6755 | 0.0123 | 1.85% | 0.6611 | 0.6789 | 0.6424 | 72,143.00 |
| May 01 2024 | 0.6632 | -0.0017 | -0.26% | 0.6643 | 0.6691 | 0.6104 | 175,036.00 |
| Apr 30 2024 | 0.6649 | -0.0318 | -4.56% | 0.6999 | 0.7063 | 0.6389 | 165,204.00 |
| Apr 29 2024 | 0.6967 | -0.008 | -1.14% | 0.7018 | 0.7103 | 0.6799 | 48,860.00 |
| Apr 28 2024 | 0.7047 | -0.0096 | -1.34% | 0.7148 | 0.7289 | 0.7024 | 39,602.00 |
| Apr 27 2024 | 0.7143 | 0.0024 | 0.34% | 0.7126 | 0.7172 | 0.685 | 58,449.00 |
