Bancor Historical Data

BNT Page 18
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 0.77
+4.70%
$ 103.5 million $ 7.4 million
Dec 31, 2023 $ 0.735
-0.23%
$ 98.85 million $ 9.25 million
Dec 30, 2023 $ 0.737
-2.19%
$ 99.08 million $ 7.06 million
Dec 29, 2023 $ 0.753
-2.82%
$ 101.29 million $ 10.31 million
Dec 28, 2023 $ 0.775
-3.43%
$ 104.23 million $ 10.64 million
Dec 27, 2023 $ 0.803
+4.72%
$ 107.93 million $ 20.72 million
Dec 26, 2023 $ 0.767
-0.97%
$ 103.07 million $ 13.6 million
Dec 25, 2023 $ 0.774
+3.32%
$ 104.08 million $ 8.95 million
Dec 24, 2023 $ 0.749
-1.21%
$ 100.72 million $ 16.65 million
Dec 23, 2023 $ 0.758
-0.80%
$ 102.22 million $ 7.88 million
Dec 22, 2023 $ 0.764
+3.71%
$ 103.04 million $ 9.03 million
Dec 21, 2023 $ 0.737
+3.05%
$ 99.36 million $ 6.64 million
Dec 20, 2023 $ 0.715
+1.01%
$ 96.42 million $ 6.93 million
Dec 19, 2023 $ 0.708
-1.09%
$ 95.46 million $ 7.51 million
Dec 18, 2023 $ 0.716
+0.34%
$ 96.51 million $ 11.13 million
Dec 17, 2023 $ 0.713
-3.08%
$ 96.18 million $ 9.32 million
Dec 16, 2023 $ 0.736
+4.13%
$ 99.01 million $ 14.02 million
Dec 15, 2023 $ 0.707
-6.43%
$ 95.08 million $ 10.25 million
Dec 14, 2023 $ 0.755
+2.88%
$ 101.61 million $ 12.43 million
Dec 13, 2023 $ 0.734
+0.00%
$ 98.76 million $ 12.64 million
Dec 12, 2023 $ 0.734
+1.16%
$ 98.76 million $ 10.32 million
Dec 11, 2023 $ 0.726
-10.08%
$ 97.63 million $ 26.08 million
Dec 10, 2023 $ 0.807
-0.81%
$ 108.57 million $ 14.37 million
Dec 9, 2023 $ 0.814
+0.42%
$ 109.5 million $ 22.43 million
Dec 8, 2023 $ 0.81
+2.72%
$ 109.04 million $ 13.81 million
Dec 7, 2023 $ 0.789
+2.89%
$ 106.15 million $ 15.48 million
Dec 6, 2023 $ 0.767
-3.36%
$ 103.17 million $ 15.11 million
Dec 5, 2023 $ 0.793
+1.09%
$ 107.57 million $ 16.37 million
Dec 4, 2023 $ 0.785
+0.64%
$ 106.4 million $ 19.23 million
Dec 3, 2023 $ 0.78
-1.48%
$ 105.7 million $ 17.97 million
Dec 2, 2023 $ 0.792
+3.57%
$ 107.28 million $ 13.56 million
Dec 1, 2023 $ 0.764
+0.80%
$ 103.59 million $ 10.11 million
Nov 30, 2023 $ 0.758
+3.58%
$ 102.76 million $ 15.42 million
Nov 29, 2023 $ 0.732
-1.80%
$ 99.23 million $ 9.36 million
Nov 28, 2023 $ 0.745
+1.96%
$ 101.05 million $ 11.45 million
Nov 27, 2023 $ 0.731
-2.60%
$ 99.13 million $ 13.85 million
Nov 26, 2023 $ 0.751
-1.26%
$ 101.78 million $ 19.82 million
Nov 25, 2023 $ 0.76
-0.33%
$ 103.07 million $ 11.4 million
Nov 24, 2023 $ 0.763
+0.02%
$ 103.42 million $ 14.9 million
Nov 23, 2023 $ 0.762
+2.02%
$ 103.4 million $ 15.06 million
Nov 22, 2023 $ 0.747
+6.45%
$ 101.38 million $ 15.39 million
Nov 21, 2023 $ 0.702
-6.34%
$ 95.24 million $ 22.57 million
Nov 20, 2023 $ 0.75
-3.66%
$ 101.73 million $ 19.53 million
Nov 19, 2023 $ 0.778
+0.62%
$ 105.64 million $ 20.75 million
Nov 18, 2023 $ 0.773
+0.51%
$ 104.96 million $ 27.67 million
Nov 17, 2023 $ 0.769
-1.75%
$ 104.45 million $ 27.82 million
Nov 16, 2023 $ 0.783
-4.80%
$ 106.44 million $ 36.92 million
Nov 15, 2023 $ 0.823
+3.34%
$ 111.8 million $ 36.99 million
Nov 14, 2023 $ 0.796
-6.87%
$ 109.19 million $ 69.1 million
Nov 13, 2023 $ 0.855
-41.89%
$ 117.24 million $ 540.29 million