Bancor Historical Data

BNT Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 2024 $ 0.788
-3.07%
$ 104.85 million $ 12.45 million
Feb 19, 2024 $ 0.813
+1.51%
$ 108.17 million $ 8.48 million
Feb 18, 2024 $ 0.801
+0.26%
$ 106.56 million $ 11.89 million
Feb 17, 2024 $ 0.799
-2.72%
$ 106.69 million $ 11.94 million
Feb 16, 2024 $ 0.821
-2.18%
$ 109.67 million $ 13.01 million
Feb 15, 2024 $ 0.839
+2.76%
$ 112.11 million $ 15.01 million
Feb 14, 2024 $ 0.817
+3.58%
$ 109.1 million $ 7.24 million
Feb 13, 2024 $ 0.789
-0.95%
$ 105.33 million $ 6.67 million
Feb 12, 2024 $ 0.796
+3.70%
$ 106.34 million $ 8.09 million
Feb 11, 2024 $ 0.768
+0.71%
$ 102.54 million $ 10.67 million
Feb 10, 2024 $ 0.762
+1.64%
$ 101.7 million $ 4.28 million
Feb 9, 2024 $ 0.75
+1.94%
$ 100.05 million $ 5.55 million
Feb 8, 2024 $ 0.736
+1.62%
$ 98.15 million $ 4.24 million
Feb 7, 2024 $ 0.724
+0.97%
$ 96.59 million $ 4.77 million
Feb 6, 2024 $ 0.717
+0.65%
$ 95.66 million $ 3.43 million
Feb 5, 2024 $ 0.712
+2.03%
$ 95.04 million $ 4.38 million
Feb 4, 2024 $ 0.698
-2.55%
$ 93.15 million $ 4.28 million
Feb 3, 2024 $ 0.717
-1.38%
$ 95.83 million $ 3.52 million
Feb 2, 2024 $ 0.727
+2.62%
$ 97.17 million $ 6.7 million
Feb 1, 2024 $ 0.708
+2.64%
$ 94.69 million $ 7.13 million
Jan 31, 2024 $ 0.69
-2.32%
$ 92.25 million $ 7.31 million
Jan 30, 2024 $ 0.706
-0.03%
$ 94.44 million $ 5.07 million
Jan 29, 2024 $ 0.706
+3.11%
$ 94.47 million $ 4.52 million
Jan 28, 2024 $ 0.685
-1.37%
$ 91.62 million $ 3.88 million
Jan 27, 2024 $ 0.695
+0.57%
$ 92.92 million $ 4.63 million
Jan 26, 2024 $ 0.691
+3.32%
$ 92.4 million $ 4.73 million
Jan 25, 2024 $ 0.669
-1.35%
$ 89.43 million $ 5.71 million
Jan 24, 2024 $ 0.678
+0.63%
$ 90.65 million $ 5.47 million
Jan 23, 2024 $ 0.673
-2.35%
$ 90.09 million $ 10.82 million
Jan 22, 2024 $ 0.69
-6.78%
$ 92.25 million $ 7.62 million
Jan 21, 2024 $ 0.74
-2.37%
$ 98.96 million $ 4.69 million
Jan 20, 2024 $ 0.758
+1.58%
$ 101.66 million $ 7.89 million
Jan 19, 2024 $ 0.746
+1.92%
$ 100.08 million $ 9.44 million
Jan 18, 2024 $ 0.732
-6.50%
$ 98.2 million $ 11.82 million
Jan 17, 2024 $ 0.783
+0.12%
$ 105.02 million $ 8.08 million
Jan 16, 2024 $ 0.782
+1.87%
$ 104.89 million $ 8.72 million
Jan 15, 2024 $ 0.768
+3.27%
$ 102.97 million $ 10.52 million