Bancor Historical Data

BNT Page 16
Download
Date Close Price change Market cap Trading volume
Apr 10, 2024 $ 0.864
+2.35%
$ 113.18 million $ 12.36 million
Apr 9, 2024 $ 0.845
-6.66%
$ 110.58 million $ 15.69 million
Apr 8, 2024 $ 0.905
+2.43%
$ 118.47 million $ 24.12 million
Apr 7, 2024 $ 0.883
+8.23%
$ 115.67 million $ 26.48 million
Apr 6, 2024 $ 0.816
+0.08%
$ 107.07 million $ 10.43 million
Apr 5, 2024 $ 0.816
+0.34%
$ 106.99 million $ 12.74 million
Apr 4, 2024 $ 0.813
+2.60%
$ 106.64 million $ 8.99 million
Apr 3, 2024 $ 0.792
-0.17%
$ 103.94 million $ 10.36 million
Apr 2, 2024 $ 0.794
-7.91%
$ 104.12 million $ 10.04 million
Apr 1, 2024 $ 0.862
-6.26%
$ 113.05 million $ 12.03 million
Mar 31, 2024 $ 0.919
+4.57%
$ 120.61 million $ 11.04 million
Mar 30, 2024 $ 0.879
-0.74%
$ 115.89 million $ 10.17 million
Mar 29, 2024 $ 0.886
-0.31%
$ 116.75 million $ 10.62 million
Mar 28, 2024 $ 0.888
+1.05%
$ 117.11 million $ 13.7 million
Mar 27, 2024 $ 0.879
-1.64%
$ 115.9 million $ 9.18 million
Mar 26, 2024 $ 0.894
+3.40%
$ 117.83 million $ 12.21 million
Mar 25, 2024 $ 0.865
+4.42%
$ 113.96 million $ 8.95 million
Mar 24, 2024 $ 0.828
+3.13%
$ 109.14 million $ 7.61 million
Mar 23, 2024 $ 0.803
+1.04%
$ 105.88 million $ 8.99 million
Mar 22, 2024 $ 0.795
-2.93%
$ 104.79 million $ 11.9 million
Mar 21, 2024 $ 0.819
-0.88%
$ 107.95 million $ 10.56 million
Mar 20, 2024 $ 0.826
+9.87%
$ 108.9 million $ 16.09 million
Mar 19, 2024 $ 0.752
-9.89%
$ 99.12 million $ 16.86 million
Mar 18, 2024 $ 0.834
-3.92%
$ 110 million $ 10.99 million
Mar 17, 2024 $ 0.868
+2.31%
$ 114.5 million $ 11.67 million
Mar 16, 2024 $ 0.849
-7.10%
$ 112.58 million $ 14.61 million
Mar 15, 2024 $ 0.913
-7.70%
$ 121.18 million $ 28.52 million
Mar 14, 2024 $ 0.99
-1.61%
$ 131.29 million $ 19.55 million
Mar 13, 2024 $ 1.01
-0.05%
$ 133.44 million $ 24.71 million
Mar 12, 2024 $ 1.01
+0.68%
$ 133.5 million $ 21.84 million
Mar 11, 2024 $ 0.999
+4.33%
$ 132.59 million $ 18.36 million
Mar 10, 2024 $ 0.958
-0.16%
$ 127.09 million $ 12.3 million
Mar 9, 2024 $ 0.96
+1.00%
$ 127.78 million $ 11.79 million
Mar 8, 2024 $ 0.95
-0.45%
$ 126.51 million $ 14.82 million
Mar 7, 2024 $ 0.954
+2.99%
$ 127.09 million $ 16.08 million
Mar 6, 2024 $ 0.927
+8.55%
$ 123.4 million $ 15.64 million
Mar 5, 2024 $ 0.854
-8.05%
$ 113.69 million $ 31.56 million
Mar 4, 2024 $ 0.928
+2.11%
$ 123.65 million $ 18.06 million
Mar 3, 2024 $ 0.909
-0.66%
$ 121.1 million $ 14.41 million
Mar 2, 2024 $ 0.915
+1.80%
$ 122.26 million $ 15.75 million
Mar 1, 2024 $ 0.899
+5.88%
$ 120.09 million $ 10.39 million
Feb 29, 2024 $ 0.849
-2.44%
$ 113.43 million $ 12.08 million
Feb 28, 2024 $ 0.87
+0.19%
$ 116.26 million $ 17.86 million
Feb 27, 2024 $ 0.869
+4.88%
$ 116.04 million $ 28.7 million
Feb 26, 2024 $ 0.828
+3.25%
$ 110.64 million $ 14.64 million
Feb 25, 2024 $ 0.802
+1.88%
$ 107.16 million $ 6.11 million
Feb 24, 2024 $ 0.787
+4.13%
$ 104.76 million $ 10.38 million
Feb 23, 2024 $ 0.756
-1.19%
$ 100.61 million $ 6.92 million
Feb 22, 2024 $ 0.765
+0.55%
$ 101.82 million $ 5.12 million
Feb 21, 2024 $ 0.761
-3.42%
$ 101.26 million $ 7.5 million