Bancor Historical Data

BNT Page 19
Download
Date Close Price change Market cap Trading volume
Nov 12, 2023 $ 1.47
+27.94%
$ 206.39 million $ 231.64 million
Nov 11, 2023 $ 1.15
+19.84%
$ 162.73 million $ 113.66 million
Nov 10, 2023 $ 0.959
+15.96%
$ 135.78 million $ 142.52 million
Nov 9, 2023 $ 0.827
+16.47%
$ 117.31 million $ 94.88 million
Nov 8, 2023 $ 0.71
+22.29%
$ 100.61 million $ 65.04 million
Nov 7, 2023 $ 0.581
+1.06%
$ 82.38 million $ 16.4 million
Nov 6, 2023 $ 0.575
+3.14%
$ 81.53 million $ 12.21 million
Nov 5, 2023 $ 0.557
+2.20%
$ 79.15 million $ 10.15 million
Nov 4, 2023 $ 0.545
-0.27%
$ 77.47 million $ 7.49 million
Nov 3, 2023 $ 0.547
+3.89%
$ 77.66 million $ 8.85 million
Nov 2, 2023 $ 0.526
-2.89%
$ 74.75 million $ 10.77 million
Nov 1, 2023 $ 0.542
+1.43%
$ 76.66 million $ 9.5 million
Oct 31, 2023 $ 0.534
-2.01%
$ 75.59 million $ 13.06 million
Oct 30, 2023 $ 0.545
-3.34%
$ 77.18 million $ 15.8 million
Oct 29, 2023 $ 0.564
+4.46%
$ 79.98 million $ 19.15 million
Oct 28, 2023 $ 0.54
+2.15%
$ 76.48 million $ 6.78 million
Oct 27, 2023 $ 0.529
-0.92%
$ 74.87 million $ 10.45 million
Oct 26, 2023 $ 0.533
-3.34%
$ 75.56 million $ 16.64 million
Oct 25, 2023 $ 0.552
-2.82%
$ 78.19 million $ 27.56 million
Oct 24, 2023 $ 0.568
-1.17%
$ 80.59 million $ 48.39 million
Oct 23, 2023 $ 0.575
+3.01%
$ 81.54 million $ 15.62 million
Oct 22, 2023 $ 0.558
+2.20%
$ 79.16 million $ 16.55 million
Oct 21, 2023 $ 0.546
-1.61%
$ 77.45 million $ 18.81 million
Oct 20, 2023 $ 0.555
-5.24%
$ 78.74 million $ 38.85 million
Oct 19, 2023 $ 0.585
+4.07%
$ 83.1 million $ 37.05 million
Oct 18, 2023 $ 0.563
-1.20%
$ 79.9 million $ 78.36 million
Oct 17, 2023 $ 0.569
-0.43%
$ 80.87 million $ 50.46 million
Oct 16, 2023 $ 0.572
+2.53%
$ 81.43 million $ 38.75 million
Oct 15, 2023 $ 0.558
+11.46%
$ 79.46 million $ 76.23 million
Oct 14, 2023 $ 0.5
-1.47%
$ 71.29 million $ 21.78 million
Oct 13, 2023 $ 0.508
-0.43%
$ 72.36 million $ 34.43 million
Oct 12, 2023 $ 0.51
-5.59%
$ 72.68 million $ 44.11 million
Oct 11, 2023 $ 0.54
+7.90%
$ 77.67 million $ 109.68 million
Oct 10, 2023 $ 0.501
-6.43%
$ 71.99 million $ 47.5 million
Oct 9, 2023 $ 0.535
-9.41%
$ 76.94 million $ 235 million
Oct 8, 2023 $ 0.591
+50.98%
$ 85.29 million $ 209.4 million
Oct 7, 2023 $ 0.391
-1.48%
$ 56.5 million $ 2.62 million
Oct 6, 2023 $ 0.397
+1.69%
$ 57.33 million $ 2.32 million
Oct 5, 2023 $ 0.391
-1.28%
$ 56.38 million $ 2.36 million
Oct 4, 2023 $ 0.396
-0.25%
$ 57.12 million $ 3.76 million
Oct 3, 2023 $ 0.397
-0.91%
$ 57.26 million $ 3.31 million
Oct 2, 2023 $ 0.4
-5.24%
$ 57.79 million $ 4.67 million
Oct 1, 2023 $ 0.422
+1.60%
$ 60.99 million $ 5.67 million
Sep 30, 2023 $ 0.416
+1.66%
$ 60.14 million $ 3.5 million
Sep 29, 2023 $ 0.409
+0.94%
$ 59.16 million $ 4.74 million
Sep 28, 2023 $ 0.405
+2.61%
$ 58.61 million $ 2.59 million
Sep 27, 2023 $ 0.395
-0.51%
$ 57.24 million $ 2.96 million
Sep 26, 2023 $ 0.397
-0.63%
$ 57.64 million $ 2.77 million
Sep 25, 2023 $ 0.399
+1.36%
$ 57.9 million $ 3.79 million
Sep 24, 2023 $ 0.394
-2.77%
$ 57.12 million $ 3.23 million