Register to chat with like-minded investors on our interactive forums.BNTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.7373 | 0.005 | 0.68% | 0.7376 | 0.7421 | 0.7257 | 24,357.00 |
| May 17 2024 | 0.7323 | 0.0263 | 3.73% | 0.7031 | 0.7413 | 0.7011 | 43,058.00 |
| May 16 2024 | 0.706 | 0.0117 | 1.69% | 0.6926 | 0.7104 | 0.6841 | 59,923.00 |
| May 15 2024 | 0.6943 | 0.0377 | 5.74% | 0.6611 | 0.6982 | 0.6521 | 37,089.00 |
| May 14 2024 | 0.6566 | -0.0107 | -1.60% | 0.6763 | 0.6779 | 0.6519 | 73,726.00 |
| May 13 2024 | 0.6673 | 0.0003 | 0.04% | 0.6615 | 0.6878 | 0.6445 | 46,758.00 |
| May 12 2024 | 0.667 | -0.0067 | -0.99% | 0.6774 | 0.6813 | 0.660 | 43,438.00 |
| May 11 2024 | 0.6737 | -0.0183 | -2.64% | 0.6857 | 0.6989 | 0.6717 | 29,568.00 |
| May 10 2024 | 0.692 | -0.0172 | -2.43% | 0.7049 | 0.7199 | 0.6775 | 54,926.00 |
| May 09 2024 | 0.7092 | 0.0204 | 2.96% | 0.6819 | 0.7143 | 0.6804 | 36,840.00 |
| May 08 2024 | 0.6888 | -0.002 | -0.29% | 0.6926 | 0.7083 | 0.6738 | 83,592.00 |
| May 07 2024 | 0.6908 | -0.009 | -1.29% | 0.7015 | 0.7142 | 0.6861 | 91,812.00 |
| May 06 2024 | 0.6998 | -0.0063 | -0.89% | 0.7045 | 0.7285 | 0.694 | 80,730.00 |
| May 05 2024 | 0.7061 | 0.0069 | 0.99% | 0.7028 | 0.710 | 0.6861 | 59,441.00 |
| May 04 2024 | 0.6992 | 0.0037 | 0.53% | 0.6998 | 0.7125 | 0.6878 | 60,496.00 |
| May 03 2024 | 0.6955 | 0.0249 | 3.71% | 0.6742 | 0.7035 | 0.6557 | 65,068.00 |
| May 02 2024 | 0.6706 | 0.0098 | 1.48% | 0.654 | 0.6785 | 0.6393 | 60,957.00 |
| May 01 2024 | 0.6608 | -0.0018 | -0.27% | 0.6545 | 0.6686 | 0.6116 | 67,237.00 |
| Apr 30 2024 | 0.6626 | -0.0354 | -5.07% | 0.6993 | 0.7061 | 0.6374 | 106,769.00 |
| Apr 29 2024 | 0.698 | -0.0045 | -0.64% | 0.7074 | 0.7106 | 0.6755 | 52,930.00 |
| Apr 28 2024 | 0.7025 | -0.0112 | -1.57% | 0.7112 | 0.7273 | 0.7003 | 56,410.00 |
| Apr 27 2024 | 0.7137 | 0.0006 | 0.08% | 0.7095 | 0.7201 | 0.6803 | 67,183.00 |
| Apr 26 2024 | 0.7131 | -0.0015 | -0.21% | 0.7228 | 0.7256 | 0.6957 | 40,407.00 |
| Apr 25 2024 | 0.7146 | -0.0091 | -1.26% | 0.7198 | 0.7338 | 0.6959 | 70,585.00 |
| Apr 24 2024 | 0.7237 | -0.0146 | -1.98% | 0.7456 | 0.7703 | 0.7147 | 100,320.00 |
| Apr 23 2024 | 0.7383 | -0.0146 | -1.94% | 0.7565 | 0.7605 | 0.7315 | 56,165.00 |
| Apr 22 2024 | 0.7529 | 0.0332 | 4.61% | 0.7246 | 0.7605 | 0.7151 | 54,836.00 |
| Apr 21 2024 | 0.7197 | -0.0143 | -1.95% | 0.7283 | 0.7392 | 0.7082 | 55,750.00 |
| Apr 20 2024 | 0.734 | 0.029 | 4.11% | 0.7006 | 0.7443 | 0.695 | 46,644.00 |
| Apr 19 2024 | 0.705 | 0.006 | 0.86% | 0.7012 | 0.723 | 0.6613 | 124,412.00 |
| Apr 18 2024 | 0.699 | 0.0187 | 2.75% | 0.6861 | 0.7105 | 0.6681 | 66,824.00 |
| Apr 17 2024 | 0.6803 | -0.0399 | -5.54% | 0.7233 | 0.7238 | 0.6686 | 99,191.00 |
| Apr 16 2024 | 0.7202 | 0.0273 | 3.94% | 0.6994 | 0.7256 | 0.6641 | 93,040.00 |
| Apr 15 2024 | 0.6929 | -0.0532 | -7.13% | 0.7478 | 0.7644 | 0.6735 | 145,088.00 |
| Apr 14 2024 | 0.7461 | -0.0394 | -5.02% | 0.7876 | 0.7977 | 0.6901 | 268,389.00 |
| Apr 13 2024 | 0.7855 | -0.0122 | -1.53% | 0.7936 | 0.9173 | 0.7124 | 512,862.00 |
| Apr 12 2024 | 0.7977 | -0.0726 | -8.34% | 0.869 | 0.9013 | 0.6558 | 338,069.00 |
| Apr 11 2024 | 0.8703 | 0.0095 | 1.10% | 0.8593 | 0.8763 | 0.8429 | 77,909.00 |
| Apr 10 2024 | 0.8608 | 0.0178 | 2.11% | 0.8469 | 0.877 | 0.8187 | 99,943.00 |
| Apr 09 2024 | 0.843 | -0.0597 | -6.61% | 0.9051 | 0.914 | 0.8373 | 158,623.00 |
| Apr 08 2024 | 0.9027 | 0.0208 | 2.36% | 0.8799 | 0.9251 | 0.8652 | 213,505.00 |
| Apr 07 2024 | 0.8819 | 0.0634 | 7.75% | 0.8152 | 0.8982 | 0.8105 | 251,572.00 |
| Apr 06 2024 | 0.8185 | 0.0009 | 0.11% | 0.8243 | 0.8363 | 0.7999 | 87,478.00 |
| Apr 05 2024 | 0.8176 | 0.0073 | 0.90% | 0.8116 | 0.8272 | 0.7784 | 101,535.00 |
| Apr 04 2024 | 0.8103 | 0.018 | 2.27% | 0.7909 | 0.8341 | 0.7743 | 91,271.00 |
| Apr 03 2024 | 0.7923 | -0.0022 | -0.28% | 0.8049 | 0.8205 | 0.7634 | 93,079.00 |
| Apr 02 2024 | 0.7945 | -0.069 | -7.99% | 0.8535 | 0.8652 | 0.7773 | 112,579.00 |
| Apr 01 2024 | 0.8635 | -0.0556 | -6.05% | 0.9175 | 0.922 | 0.8289 | 94,275.00 |
| Mar 31 2024 | 0.9191 | 0.0428 | 4.88% | 0.8778 | 0.9219 | 0.8708 | 83,938.00 |
| Mar 30 2024 | 0.8763 | -0.0098 | -1.11% | 0.881 | 0.9026 | 0.8708 | 82,954.00 |
| Mar 29 2024 | 0.8861 | -0.0025 | -0.28% | 0.8812 | 0.900 | 0.8623 | 84,260.00 |
| Mar 28 2024 | 0.8886 | 0.010 | 1.14% | 0.8791 | 0.9056 | 0.8499 | 132,174.00 |
| Mar 27 2024 | 0.8786 | -0.0158 | -1.77% | 0.8932 | 0.9119 | 0.8526 | 77,130.00 |
| Mar 26 2024 | 0.8944 | 0.0324 | 3.76% | 0.8643 | 0.9112 | 0.8596 | 98,311.00 |
| Mar 25 2024 | 0.862 | 0.0346 | 4.18% | 0.8278 | 0.8688 | 0.816 | 76,021.00 |
| Mar 24 2024 | 0.8274 | 0.027 | 3.37% | 0.815 | 0.8311 | 0.7908 | 71,055.00 |
| Mar 23 2024 | 0.8004 | 0.0131 | 1.66% | 0.7755 | 0.8246 | 0.7736 | 76,341.00 |
| Mar 22 2024 | 0.7873 | -0.0338 | -4.12% | 0.8163 | 0.8384 | 0.7607 | 115,816.00 |
| Mar 21 2024 | 0.8211 | -0.005 | -0.61% | 0.8239 | 0.8352 | 0.7952 | 106,518.00 |
| Mar 20 2024 | 0.8261 | 0.0757 | 10.09% | 0.747 | 0.8296 | 0.7186 | 181,716.00 |
| Mar 19 2024 | 0.7504 | -0.0836 | -10.02% | 0.8349 | 0.8442 | 0.7328 | 183,391.00 |
| Mar 18 2024 | 0.834 | -0.0307 | -3.55% | 0.8773 | 0.8783 | 0.810 | 86,836.00 |
| Mar 17 2024 | 0.8647 | 0.016 | 1.89% | 0.8472 | 0.8783 | 0.8015 | 96,880.00 |
| Mar 16 2024 | 0.8487 | -0.0658 | -7.20% | 0.9003 | 0.9293 | 0.8299 | 140,838.00 |
| Mar 15 2024 | 0.9145 | -0.0743 | -7.51% | 0.9872 | 1.00 | 0.8511 | 197,617.00 |
| Mar 14 2024 | 0.9888 | -0.0168 | -1.67% | 1.01 | 1.01 | 0.9148 | 146,883.00 |
| Mar 13 2024 | 1.01 | 0.00 | 0.41% | 1.00 | 1.06 | 0.9892 | 167,106.00 |
| Mar 12 2024 | 1.00 | 0.00 | 0.37% | 0.9917 | 1.01 | 0.9202 | 185,431.00 |
| Mar 11 2024 | 0.9978 | 0.041 | 4.29% | 0.9522 | 1.03 | 0.9192 | 157,920.00 |
| Mar 10 2024 | 0.9568 | -0.0004 | -0.04% | 0.9592 | 0.9743 | 0.9195 | 101,826.00 |
| Mar 09 2024 | 0.9572 | 0.0047 | 0.49% | 0.9532 | 0.9798 | 0.9383 | 99,527.00 |
| Mar 08 2024 | 0.9525 | -0.0025 | -0.26% | 0.957 | 0.966 | 0.898 | 120,229.00 |
| Mar 07 2024 | 0.955 | 0.0273 | 2.94% | 0.924 | 0.9641 | 0.9109 | 145,838.00 |
| Mar 06 2024 | 0.9277 | 0.0748 | 8.77% | 0.8475 | 0.9329 | 0.8266 | 127,859.00 |
| Mar 05 2024 | 0.8529 | -0.0741 | -7.99% | 0.9332 | 0.9654 | 0.735 | 111,414.00 |
| Mar 04 2024 | 0.927 | 0.0197 | 2.17% | 0.9152 | 0.9365 | 0.8863 | 192,045.00 |
| Mar 03 2024 | 0.9073 | -0.0094 | -1.03% | 0.9068 | 0.9287 | 0.8204 | 114,355.00 |
| Mar 02 2024 | 0.9167 | 0.0205 | 2.29% | 0.896 | 0.9168 | 0.872 | 137,872.00 |
| Mar 01 2024 | 0.8962 | 0.0426 | 4.99% | 0.8311 | 0.9101 | 0.8311 | 100,744.00 |
| Feb 29 2024 | 0.8536 | -0.0163 | -1.87% | 0.8631 | 0.900 | 0.8268 | 114,617.00 |
| Feb 28 2024 | 0.8699 | -0.0019 | -0.22% | 0.8621 | 0.8968 | 0.8094 | 166,968.00 |
| Feb 27 2024 | 0.8718 | 0.0442 | 5.34% | 0.8304 | 0.9113 | 0.8189 | 258,561.00 |
| Feb 26 2024 | 0.8276 | 0.0234 | 2.91% | 0.8052 | 0.8351 | 0.7825 | 106,224.00 |
| Feb 25 2024 | 0.8042 | 0.016 | 2.03% | 0.7822 | 0.8092 | 0.7775 | 63,299.00 |
| Feb 24 2024 | 0.7882 | 0.0314 | 4.15% | 0.7624 | 0.7936 | 0.7431 | 102,703.00 |
| Feb 23 2024 | 0.7568 | -0.0074 | -0.97% | 0.7734 | 0.7766 | 0.7432 | 59,813.00 |
| Feb 22 2024 | 0.7642 | 0.0059 | 0.78% | 0.7424 | 0.7838 | 0.7416 | 52,215.00 |
| Feb 21 2024 | 0.7583 | -0.0312 | -3.95% | 0.7772 | 0.7931 | 0.730 | 69,702.00 |
| Feb 20 2024 | 0.7895 | -0.022 | -2.71% | 0.8051 | 0.8249 | 0.7495 | 113,181.00 |
| Feb 19 2024 | 0.8115 | 0.0093 | 1.16% | 0.7982 | 0.8242 | 0.7944 | 72,577.00 |
| Feb 18 2024 | 0.8022 | 0.0042 | 0.53% | 0.7987 | 0.8069 | 0.7773 | 111,880.00 |
| Feb 17 2024 | 0.798 | -0.0253 | -3.07% | 0.8225 | 0.8257 | 0.7712 | 143,644.00 |
