Bancor Historical Data

BNT Page 27
Download
Date Close Price change Market cap Trading volume
Oct 9, 2022 $ 0.432
+1.24%
$ 82.52 million $ 2.58 million
Oct 8, 2022 $ 0.427
-1.09%
$ 81.52 million $ 2.67 million
Oct 7, 2022 $ 0.432
-1.81%
$ 82.49 million $ 3.26 million
Oct 6, 2022 $ 0.44
-0.18%
$ 83.99 million $ 3.29 million
Oct 5, 2022 $ 0.44
-0.71%
$ 84.28 million $ 8.51 million
Oct 4, 2022 $ 0.444
+2.06%
$ 85.06 million $ 4.78 million
Oct 3, 2022 $ 0.435
+2.57%
$ 83.42 million $ 6.7 million
Oct 2, 2022 $ 0.424
-0.71%
$ 81.34 million $ 16.93 million
Oct 1, 2022 $ 0.427
-1.16%
$ 81.9 million $ 5.36 million
Sep 30, 2022 $ 0.432
-2.08%
$ 82.97 million $ 8.18 million
Sep 29, 2022 $ 0.441
-1.10%
$ 85.24 million $ 10.05 million
Sep 28, 2022 $ 0.446
-0.81%
$ 86.21 million $ 18.64 million
Sep 27, 2022 $ 0.449
+1.39%
$ 86.94 million $ 50.52 million
Sep 26, 2022 $ 0.443
+1.37%
$ 86.05 million $ 6.68 million
Sep 25, 2022 $ 0.437
-0.18%
$ 85.15 million $ 5.98 million
Sep 24, 2022 $ 0.438
-0.16%
$ 85.47 million $ 5.75 million
Sep 23, 2022 $ 0.439
+0.34%
$ 85.62 million $ 9.6 million
Sep 22, 2022 $ 0.437
+4.44%
$ 85.4 million $ 6.87 million
Sep 21, 2022 $ 0.419
-2.11%
$ -- $ 9.23 million
Sep 20, 2022 $ 0.428
-4.17%
$ 83.77 million $ 8.84 million
Sep 19, 2022 $ 0.446
+1.41%
$ 87.8 million $ 8.95 million
Sep 18, 2022 $ 0.44
-7.98%
$ 87.49 million $ 8.27 million
Sep 17, 2022 $ 0.478
+3.24%
$ 95.07 million $ 7.29 million
Sep 16, 2022 $ 0.463
-1.20%
$ 92.14 million $ 16.22 million
Sep 15, 2022 $ 0.469
-4.50%
$ 93.44 million $ 24.92 million
Sep 14, 2022 $ 0.491
+6.22%
$ 98.12 million $ 41.85 million
Sep 13, 2022 $ 0.462
-6.85%
$ 92.48 million $ 22.42 million
Sep 12, 2022 $ 0.496
-3.02%
$ 99.3 million $ 10.82 million
Sep 11, 2022 $ 0.512
+0.91%
$ 103.66 million $ 12.47 million
Sep 10, 2022 $ 0.507
+1.54%
$ 103.11 million $ 24.44 million
Sep 9, 2022 $ 0.499
+5.27%
$ 101.54 million $ 38.05 million
Sep 8, 2022 $ 0.474
+1.19%
$ 96.53 million $ 43.64 million
Sep 7, 2022 $ 0.469
+5.06%
$ 95.48 million $ 15.22 million
Sep 6, 2022 $ 0.446
-6.10%
$ 90.88 million $ 19.29 million
Sep 5, 2022 $ 0.475
+1.24%
$ 96.81 million $ 7.91 million
Sep 4, 2022 $ 0.469
+2.33%
$ 95.67 million $ 4.42 million
Sep 3, 2022 $ 0.459
-1.23%
$ 94 million $ 4.55 million
Sep 2, 2022 $ 0.465
-1.22%
$ 95.17 million $ 12.19 million
Sep 1, 2022 $ 0.47
+2.45%
$ 96.66 million $ 12.29 million
Aug 31, 2022 $ 0.459
+2.30%
$ 94.16 million $ 17.51 million
Aug 30, 2022 $ 0.449
-3.29%
$ 92.07 million $ 22.28 million
Aug 29, 2022 $ 0.464
+6.22%
$ 95.3 million $ 26.19 million
Aug 28, 2022 $ 0.437
-4.45%
$ 89.72 million $ 14.21 million
Aug 27, 2022 $ 0.457
+2.34%
$ 93.84 million $ 15.73 million
Aug 26, 2022 $ 0.447
-9.75%
$ 91.74 million $ 19.02 million
Aug 25, 2022 $ 0.495
+1.53%
$ 101.74 million $ 19.26 million
Aug 24, 2022 $ 0.487
-1.39%
$ 100.41 million $ 16.82 million
Aug 23, 2022 $ 0.494
+0.46%
$ 101.9 million $ 19.23 million
Aug 22, 2022 $ 0.492
-0.01%
$ 101.28 million $ 18.38 million
Aug 21, 2022 $ 0.492
+3.48%
$ 101.34 million $ 15.8 million