Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 0.7119 | -0.0057 | -0.79% | 0.7152 | 0.7201 | 0.6977 | 63,109.00 |
| Apr 25 2024 | 0.7176 | -0.0182 | -2.47% | 0.7253 | 0.7332 | 0.697 | 81,311.00 |
| Apr 24 2024 | 0.7358 | -0.0031 | -0.42% | 0.7409 | 0.7722 | 0.731 | 118,175.00 |
| Apr 23 2024 | 0.7389 | -0.0144 | -1.91% | 0.7523 | 0.7586 | 0.7339 | 74,793.00 |
| Apr 22 2024 | 0.7533 | 0.0317 | 4.39% | 0.7278 | 0.760 | 0.7169 | 100,425.00 |
| Apr 21 2024 | 0.7216 | -0.0125 | -1.70% | 0.7303 | 0.7377 | 0.7077 | 114,058.00 |
| Apr 20 2024 | 0.7341 | 0.0266 | 3.76% | 0.7043 | 0.7441 | 0.6977 | 83,173.00 |
| Apr 19 2024 | 0.7075 | 0.0088 | 1.26% | 0.6987 | 0.7303 | 0.6636 | 380,883.00 |
| Apr 18 2024 | 0.6987 | 0.0155 | 2.27% | 0.6841 | 0.710 | 0.6699 | 139,953.00 |
| Apr 17 2024 | 0.6832 | -0.0347 | -4.83% | 0.715 | 0.720 | 0.6704 | 191,538.00 |
| Apr 16 2024 | 0.7179 | 0.0218 | 3.13% | 0.6926 | 0.7249 | 0.6667 | 170,097.00 |
| Apr 15 2024 | 0.6961 | -0.0498 | -6.68% | 0.7401 | 0.7699 | 0.679 | 347,801.00 |
| Apr 14 2024 | 0.7459 | -0.0347 | -4.45% | 0.7911 | 0.804 | 0.6866 | 969,976.00 |
| Apr 13 2024 | 0.7806 | -0.0205 | -2.56% | 0.7987 | 0.9263 | 0.6924 | 2,931,388.00 |
| Apr 12 2024 | 0.8011 | -0.0737 | -8.42% | 0.8734 | 0.901 | 0.6822 | 861,328.00 |
| Apr 11 2024 | 0.8748 | 0.0081 | 0.93% | 0.8633 | 0.8763 | 0.8444 | 118,042.00 |
| Apr 10 2024 | 0.8667 | 0.0214 | 2.53% | 0.8428 | 0.8774 | 0.8133 | 262,457.00 |
| Apr 09 2024 | 0.8453 | -0.059 | -6.52% | 0.9036 | 0.9065 | 0.8397 | 308,726.00 |
| Apr 08 2024 | 0.9043 | 0.0209 | 2.37% | 0.8813 | 0.9231 | 0.8657 | 522,628.00 |
| Apr 07 2024 | 0.8834 | 0.0644 | 7.86% | 0.8149 | 0.8996 | 0.8141 | 621,655.00 |
| Apr 06 2024 | 0.819 | 0.0015 | 0.18% | 0.818 | 0.8355 | 0.802 | 134,893.00 |
| Apr 05 2024 | 0.8175 | 0.0049 | 0.60% | 0.8109 | 0.8277 | 0.7802 | 161,233.00 |
| Apr 04 2024 | 0.8126 | 0.0208 | 2.63% | 0.7906 | 0.8332 | 0.7767 | 121,234.00 |
| Apr 03 2024 | 0.7918 | -0.0022 | -0.28% | 0.7943 | 0.8202 | 0.7654 | 110,786.00 |
| Apr 02 2024 | 0.794 | -0.0701 | -8.11% | 0.8623 | 0.8623 | 0.7798 | 137,433.00 |
| Apr 01 2024 | 0.8641 | -0.0566 | -6.15% | 0.9177 | 0.9211 | 0.8319 | 180,452.00 |
| Mar 31 2024 | 0.9207 | 0.0399 | 4.53% | 0.8791 | 0.9215 | 0.8754 | 212,942.00 |
| Mar 30 2024 | 0.8808 | -0.0066 | -0.74% | 0.8872 | 0.9047 | 0.854 | 229,588.00 |
| Mar 29 2024 | 0.8874 | -0.0054 | -0.60% | 0.8887 | 0.9001 | 0.8637 | 131,079.00 |
| Mar 28 2024 | 0.8928 | 0.0168 | 1.92% | 0.8794 | 0.9124 | 0.8534 | 223,943.00 |
| Mar 27 2024 | 0.876 | -0.0173 | -1.94% | 0.8983 | 0.9089 | 0.8544 | 216,141.00 |
| Mar 26 2024 | 0.8933 | 0.0305 | 3.54% | 0.8654 | 0.9101 | 0.8642 | 335,277.00 |
| Mar 25 2024 | 0.8628 | 0.0353 | 4.27% | 0.8257 | 0.8694 | 0.8183 | 239,145.00 |
| Mar 24 2024 | 0.8275 | 0.0117 | 1.43% | 0.8067 | 0.831 | 0.7951 | 118,422.00 |
| Mar 23 2024 | 0.8158 | 0.0209 | 2.63% | 0.7924 | 0.8234 | 0.7635 | 116,149.00 |
| Mar 22 2024 | 0.7949 | -0.0237 | -2.90% | 0.8169 | 0.8373 | 0.7653 | 167,053.00 |
| Mar 21 2024 | 0.8186 | -0.0066 | -0.80% | 0.8219 | 0.8547 | 0.7939 | 267,247.00 |
| Mar 20 2024 | 0.8252 | 0.0767 | 10.25% | 0.751 | 0.8324 | 0.7164 | 361,149.00 |
| Mar 19 2024 | 0.7485 | -0.0883 | -10.55% | 0.8338 | 0.8449 | 0.7328 | 261,698.00 |
| Mar 18 2024 | 0.8368 | -0.0322 | -3.71% | 0.8639 | 0.8777 | 0.8151 | 197,263.00 |
| Mar 17 2024 | 0.869 | 0.0214 | 2.52% | 0.851 | 0.880 | 0.803 | 178,693.00 |
| Mar 16 2024 | 0.8476 | -0.0676 | -7.39% | 0.916 | 0.9362 | 0.8337 | 262,733.00 |
| Mar 15 2024 | 0.9152 | -0.0737 | -7.45% | 0.991 | 0.9963 | 0.8463 | 359,011.00 |
| Mar 14 2024 | 0.9889 | -0.0189 | -1.88% | 1.01 | 1.01 | 0.9164 | 169,058.00 |
| Mar 13 2024 | 1.01 | 0.00 | 0.17% | 1.01 | 1.06 | 0.9921 | 489,053.00 |
| Mar 12 2024 | 1.01 | 0.010 | 0.54% | 0.9997 | 1.02 | 0.920 | 397,854.00 |
| Mar 11 2024 | 1.00 | 0.040 | 4.04% | 0.9601 | 1.03 | 0.9124 | 785,335.00 |
| Mar 10 2024 | 0.9618 | -0.0001 | -0.01% | 0.9603 | 0.975 | 0.9231 | 266,411.00 |
| Mar 09 2024 | 0.9619 | 0.0103 | 1.08% | 0.9495 | 0.990 | 0.9437 | 258,664.00 |
| Mar 08 2024 | 0.9516 | -0.0059 | -0.62% | 0.9589 | 0.9661 | 0.900 | 407,829.00 |
| Mar 07 2024 | 0.9575 | 0.0299 | 3.22% | 0.929 | 0.9657 | 0.9125 | 276,882.00 |
| Mar 06 2024 | 0.9276 | 0.071 | 8.29% | 0.8551 | 0.9349 | 0.8295 | 305,823.00 |
| Mar 05 2024 | 0.8566 | -0.0731 | -7.86% | 0.9317 | 0.9696 | 0.7416 | 757,940.00 |
