Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BNTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.000227 | -0.00000500 | -2.16% | 0.000232 | 0.000232 | 0.000227 | 41,883.00 |
| May 11 2024 | 0.000232 | -0.00000600 | -2.52% | 0.000238 | 0.000238 | 0.000231 | 52,617.00 |
| May 10 2024 | 0.000238 | 0.00000400 | 1.71% | 0.000234 | 0.00024 | 0.000233 | 43,805.00 |
| May 09 2024 | 0.000234 | 0.00000300 | 1.30% | 0.000231 | 0.000235 | 0.000231 | 27,114.00 |
| May 08 2024 | 0.000231 | 0.00000200 | 0.87% | 0.000228 | 0.000234 | 0.000219 | 5,421.00 |
| May 07 2024 | 0.000229 | 0.00000100 | 0.44% | 0.000228 | 0.00023 | 0.000226 | 8,540.00 |
| May 06 2024 | 0.000228 | 0.00000300 | 1.33% | 0.000225 | 0.000229 | 0.000222 | 33,500.00 |
| May 05 2024 | 0.000225 | 0.00 | 0.00% | 0.000225 | 0.000225 | 0.000222 | 33,096.00 |
| May 04 2024 | 0.000225 | 0.00000040 | 0.18% | 0.000225 | 0.000228 | 0.000223 | 56,970.00 |
| May 03 2024 | 0.000225 | -0.00000090 | -0.40% | 0.000225 | 0.000226 | 0.000222 | 26,089.00 |
| May 02 2024 | 0.000226 | 0.00000300 | 1.35% | 0.000222 | 0.000226 | 0.000221 | 57,396.00 |
| May 01 2024 | 0.000222 | 0.00000300 | 1.37% | 0.00022 | 0.000222 | 0.000217 | 49,044.00 |
| Apr 30 2024 | 0.000219 | 0.00000200 | 0.92% | 0.000218 | 0.000221 | 0.000207 | 64,333.00 |
| Apr 29 2024 | 0.000217 | 0.00000100 | 0.46% | 0.000216 | 0.000219 | 0.000215 | 39,864.00 |
| Apr 28 2024 | 0.000216 | -0.00000400 | -1.82% | 0.00022 | 0.000221 | 0.000215 | 35,500.00 |
| Apr 27 2024 | 0.00022 | -0.00000800 | -3.51% | 0.000228 | 0.000228 | 0.000219 | 46,025.00 |
| Apr 26 2024 | 0.000228 | 0.00000050 | 0.22% | 0.000227 | 0.000228 | 0.000224 | 36,466.00 |
| Apr 25 2024 | 0.000227 | -0.00000400 | -1.73% | 0.000232 | 0.000232 | 0.000225 | 45,103.00 |
| Apr 24 2024 | 0.000231 | 0.00000070 | 0.30% | 0.000229 | 0.000236 | 0.000228 | 65,942.00 |
| Apr 23 2024 | 0.00023 | -0.00000500 | -2.12% | 0.000235 | 0.000236 | 0.000228 | 46,204.00 |
| Apr 22 2024 | 0.000235 | 0.00000600 | 2.62% | 0.00023 | 0.000236 | 0.000229 | 37,150.00 |
| Apr 21 2024 | 0.000229 | -0.00000400 | -1.72% | 0.000232 | 0.000233 | 0.000227 | 59,026.00 |
| Apr 20 2024 | 0.000233 | 0.00000300 | 1.30% | 0.000231 | 0.000245 | 0.000231 | 32,319.00 |
| Apr 19 2024 | 0.000231 | 0.00000300 | 1.32% | 0.000228 | 0.000238 | 0.000225 | 55,065.00 |
| Apr 18 2024 | 0.000228 | -0.00000030 | -0.13% | 0.000228 | 0.000233 | 0.000226 | 79,428.00 |
| Apr 17 2024 | 0.000228 | -0.00000600 | -2.57% | 0.000233 | 0.000233 | 0.000224 | 55,337.00 |
| Apr 16 2024 | 0.000234 | 0.000011 | 4.94% | 0.000223 | 0.000234 | 0.000221 | 74,419.00 |
| Apr 15 2024 | 0.000223 | -0.000014 | -5.91% | 0.000236 | 0.000237 | 0.000222 | 40,578.00 |
| Apr 14 2024 | 0.000237 | -0.000022 | -8.49% | 0.000262 | 0.000265 | 0.000229 | 48,493.00 |
| Apr 13 2024 | 0.000259 | 0.000012 | 4.87% | 0.000246 | 0.000283 | 0.000239 | 98,806.00 |
| Apr 12 2024 | 0.000247 | -0.00000200 | -0.80% | 0.000248 | 0.000255 | 0.000225 | 140,648.00 |
| Apr 11 2024 | 0.000249 | 0.00000400 | 1.63% | 0.000244 | 0.000249 | 0.00024 | 49,385.00 |
| Apr 10 2024 | 0.000245 | 0.00000400 | 1.66% | 0.000241 | 0.000247 | 0.000237 | 68,007.00 |
| Apr 09 2024 | 0.000241 | -0.00000400 | -1.63% | 0.000245 | 0.000248 | 0.000241 | 65,830.00 |
| Apr 08 2024 | 0.000245 | -0.00001 | -3.92% | 0.000256 | 0.000267 | 0.000245 | 52,716.00 |
| Apr 07 2024 | 0.000255 | 0.000012 | 4.93% | 0.000243 | 0.000262 | 0.000242 | 99,395.00 |
| Apr 06 2024 | 0.000243 | -0.00000300 | -1.22% | 0.000246 | 0.000251 | 0.000242 | 55,761.00 |
| Apr 05 2024 | 0.000246 | 0.00000300 | 1.23% | 0.000245 | 0.000251 | 0.00024 | 43,185.00 |
| Apr 04 2024 | 0.000243 | 0.00000300 | 1.25% | 0.000241 | 0.000246 | 0.000239 | 61,538.00 |
| Apr 03 2024 | 0.00024 | -0.00000400 | -1.64% | 0.000242 | 0.000246 | 0.000236 | 73,570.00 |
| Apr 02 2024 | 0.000244 | -0.00000200 | -0.81% | 0.000246 | 0.000246 | 0.000239 | 53,969.00 |
| Apr 01 2024 | 0.000246 | -0.00000700 | -2.77% | 0.000252 | 0.000253 | 0.000242 | 42,727.00 |
| Mar 31 2024 | 0.000253 | 0.00000300 | 1.20% | 0.000253 | 0.000255 | 0.000249 | 69,935.00 |
| Mar 30 2024 | 0.00025 | -0.00000200 | -0.79% | 0.000253 | 0.000256 | 0.000249 | 66,373.00 |
| Mar 29 2024 | 0.000253 | 0.00000200 | 0.80% | 0.000249 | 0.000253 | 0.000246 | 44,739.00 |
| Mar 28 2024 | 0.00025 | -0.00000070 | -0.28% | 0.000252 | 0.000253 | 0.000244 | 45,755.00 |
| Mar 27 2024 | 0.000251 | 0.00000200 | 0.80% | 0.00025 | 0.000251 | 0.000244 | 32,981.00 |
| Mar 26 2024 | 0.000249 | 0.00000900 | 3.75% | 0.000241 | 0.000251 | 0.000241 | 74,416.00 |
| Mar 25 2024 | 0.00024 | -0.00000010 | -0.04% | 0.00024 | 0.000242 | 0.000236 | 36,512.00 |
| Mar 24 2024 | 0.00024 | -0.00000100 | -0.41% | 0.000242 | 0.000242 | 0.000238 | 29,761.00 |
| Mar 23 2024 | 0.000241 | 0.00000500 | 2.12% | 0.000238 | 0.000241 | 0.000238 | 18,188.00 |
| Mar 22 2024 | 0.000236 | 0.00000050 | 0.21% | 0.000235 | 0.000238 | 0.000231 | 41,421.00 |
| Mar 21 2024 | 0.000235 | 0.00000060 | 0.26% | 0.000235 | 0.000237 | 0.00023 | 19,238.00 |
| Mar 20 2024 | 0.000235 | -0.00000100 | -0.42% | 0.000238 | 0.00024 | 0.000231 | 29,003.00 |
| Mar 19 2024 | 0.000236 | -0.00000100 | -0.42% | 0.000238 | 0.000239 | 0.000226 | 33,665.00 |
| Mar 18 2024 | 0.000237 | -0.00000100 | -0.42% | 0.000238 | 0.000242 | 0.000235 | 40,997.00 |
| Mar 17 2024 | 0.000238 | -0.00000300 | -1.24% | 0.000241 | 0.000242 | 0.000235 | 32,731.00 |
| Mar 16 2024 | 0.000241 | -0.00000400 | -1.63% | 0.000245 | 0.000248 | 0.000234 | 31,803.00 |
| Mar 15 2024 | 0.000245 | -0.00000900 | -3.54% | 0.000254 | 0.000255 | 0.000234 | 18,681.00 |
| Mar 14 2024 | 0.000254 | 0.00000400 | 1.60% | 0.000251 | 0.000255 | 0.000245 | 17,127.00 |
| Mar 13 2024 | 0.000251 | -0.00000200 | -0.79% | 0.000252 | 0.000261 | 0.000249 | 64,639.00 |
| Mar 12 2024 | 0.000253 | 0.00000800 | 3.27% | 0.000247 | 0.000253 | 0.000239 | 54,722.00 |
| Mar 11 2024 | 0.000245 | -0.00000100 | -0.41% | 0.000248 | 0.000251 | 0.000242 | 60,444.00 |
| Mar 10 2024 | 0.000246 | 0.00000200 | 0.82% | 0.000246 | 0.000247 | 0.000238 | 43,054.00 |
| Mar 09 2024 | 0.000245 | -0.00000080 | -0.33% | 0.000243 | 0.00025 | 0.000242 | 23,929.00 |
| Mar 08 2024 | 0.000245 | -0.00000300 | -1.21% | 0.000245 | 0.000246 | 0.000234 | 54,833.00 |
| Mar 07 2024 | 0.000248 | 0.00000600 | 2.48% | 0.000243 | 0.000248 | 0.000241 | 36,032.00 |
| Mar 06 2024 | 0.000242 | 0.00000300 | 1.25% | 0.000239 | 0.000244 | 0.000235 | 26,881.00 |
| Mar 05 2024 | 0.00024 | -0.000017 | -6.64% | 0.000256 | 0.000261 | 0.000236 | 73,160.00 |
| Mar 04 2024 | 0.000256 | -0.00000700 | -2.66% | 0.00026 | 0.000265 | 0.000254 | 42,852.00 |
| Mar 03 2024 | 0.000263 | -0.00000500 | -1.87% | 0.000271 | 0.000272 | 0.000256 | 25,341.00 |
| Mar 02 2024 | 0.000268 | 0.00000600 | 2.29% | 0.000262 | 0.000268 | 0.000256 | 42,544.00 |
| Mar 01 2024 | 0.000262 | 0.00000900 | 3.55% | 0.000255 | 0.000265 | 0.000254 | 30,756.00 |
| Feb 29 2024 | 0.000253 | -0.00000500 | -1.94% | 0.000258 | 0.000259 | 0.000251 | 40,247.00 |
| Feb 28 2024 | 0.000258 | -0.00001 | -3.73% | 0.000268 | 0.000269 | 0.000249 | 27,772.00 |
| Feb 27 2024 | 0.000268 | 0.00000800 | 3.07% | 0.00026 | 0.000282 | 0.000257 | 83,399.00 |
| Feb 26 2024 | 0.000261 | 0.00000200 | 0.77% | 0.000258 | 0.000265 | 0.000255 | 61,941.00 |
| Feb 25 2024 | 0.000259 | -0.00000500 | -1.90% | 0.000264 | 0.000264 | 0.000257 | 71,564.00 |
| Feb 24 2024 | 0.000263 | 0.00000500 | 1.93% | 0.000259 | 0.000268 | 0.000255 | 38,933.00 |
| Feb 23 2024 | 0.000258 | 0.00000080 | 0.31% | 0.000258 | 0.000262 | 0.000255 | 25,486.00 |
| Feb 22 2024 | 0.000258 | 0.00000200 | 0.78% | 0.000258 | 0.000261 | 0.000255 | 16,177.00 |
| Feb 21 2024 | 0.000256 | -0.00000700 | -2.66% | 0.000262 | 0.000262 | 0.000254 | 28,236.00 |
| Feb 20 2024 | 0.000263 | -0.000011 | -4.01% | 0.000276 | 0.000281 | 0.00026 | 62,861.00 |
| Feb 19 2024 | 0.000274 | -0.000011 | -3.86% | 0.000281 | 0.000282 | 0.000273 | 19,954.00 |
| Feb 18 2024 | 0.000285 | -0.00000300 | -1.04% | 0.000287 | 0.000288 | 0.000285 | 2,716.00 |
| Feb 17 2024 | 0.000288 | -0.00000600 | -2.04% | 0.000292 | 0.000292 | 0.000284 | 21,460.00 |
| Feb 16 2024 | 0.000294 | -0.00000400 | -1.34% | 0.000298 | 0.000307 | 0.000292 | 21,082.00 |
| Feb 15 2024 | 0.000298 | 0.00000200 | 0.68% | 0.000295 | 0.000303 | 0.000292 | 9,848.00 |
| Feb 14 2024 | 0.000296 | -0.00000400 | -1.34% | 0.0003 | 0.000305 | 0.000294 | 11,014.00 |
| Feb 13 2024 | 0.000299 | -0.00000200 | -0.66% | 0.000299 | 0.0003 | 0.000294 | 7,091.00 |
