Bancor Historical Data

BNT Page 28
Download
Date Close Price change Market cap Trading volume
Aug 20, 2022 $ 0.476
+0.12%
$ 98.42 million $ 22.11 million
Aug 19, 2022 $ 0.475
-10.19%
$ 98.58 million $ 22.46 million
Aug 18, 2022 $ 0.529
-2.36%
$ 110.29 million $ 14.61 million
Aug 17, 2022 $ 0.542
-4.86%
$ 113.06 million $ 21.4 million
Aug 16, 2022 $ 0.57
-1.80%
$ 119.12 million $ 20.95 million
Aug 15, 2022 $ 0.58
-2.81%
$ 121.36 million $ 25.83 million
Aug 14, 2022 $ 0.597
-2.63%
$ 125.14 million $ 30.5 million
Aug 13, 2022 $ 0.613
+0.58%
$ 128.94 million $ 31.11 million
Aug 12, 2022 $ 0.609
+2.56%
$ 128.5 million $ 27.94 million
Aug 11, 2022 $ 0.594
-3.02%
$ 123.91 million $ 38.14 million
Aug 10, 2022 $ 0.613
+3.40%
$ 128.4 million $ 35.5 million
Aug 9, 2022 $ 0.593
-3.07%
$ 124.18 million $ 60.88 million
Aug 8, 2022 $ 0.611
+3.36%
$ 128.16 million $ 73.07 million
Aug 7, 2022 $ 0.591
+3.38%
$ 124.03 million $ 26.1 million
Aug 6, 2022 $ 0.572
-1.66%
$ 120.37 million $ 18.5 million
Aug 5, 2022 $ 0.582
+6.59%
$ 122.29 million $ 18.56 million
Aug 4, 2022 $ 0.546
+0.13%
$ 113.43 million $ 15.7 million
Aug 3, 2022 $ 0.545
+1.02%
$ 113.33 million $ 16.9 million
Aug 2, 2022 $ 0.54
-2.79%
$ 113.7 million $ 17.51 million
Aug 1, 2022 $ 0.555
-1.32%
$ 116.96 million $ 22.83 million
Jul 31, 2022 $ 0.563
-1.43%
$ 119.15 million $ 44.94 million
Jul 30, 2022 $ 0.571
+1.76%
$ 120.95 million $ 36.45 million
Jul 29, 2022 $ 0.561
+3.48%
$ 118.79 million $ 35.25 million
Jul 28, 2022 $ 0.542
+5.00%
$ 114.52 million $ 26.93 million
Jul 27, 2022 $ 0.516
+5.72%
$ 108.98 million $ 20.55 million
Jul 26, 2022 $ 0.488
-0.84%
$ 103.13 million $ 17.43 million
Jul 25, 2022 $ 0.492
-6.86%
$ 104.14 million $ 25.01 million
Jul 24, 2022 $ 0.529
+4.37%
$ 114.79 million $ 28.21 million
Jul 23, 2022 $ 0.506
+1.80%
$ 109.99 million $ 20.42 million
Jul 22, 2022 $ 0.498
-3.18%
$ 108.23 million $ 15.79 million
Jul 21, 2022 $ 0.514
+1.16%
$ 112.2 million $ 19.34 million
Jul 20, 2022 $ 0.508
-4.07%
$ 110.87 million $ 24.35 million
Jul 19, 2022 $ 0.529
-0.30%
$ 116.15 million $ 20.35 million
Jul 18, 2022 $ 0.531
+10.88%
$ 116.54 million $ 32.41 million
Jul 17, 2022 $ 0.479
-3.28%
$ 105.46 million $ 25.89 million
Jul 16, 2022 $ 0.495
+6.28%
$ 108.97 million $ 31.97 million
Jul 15, 2022 $ 0.466
-0.40%
$ 102.31 million $ 18.03 million
Jul 14, 2022 $ 0.468
+1.60%
$ 102.85 million $ 24.35 million
Jul 13, 2022 $ 0.46
+5.55%
$ 104.67 million $ 20.08 million
Jul 12, 2022 $ 0.436
-4.09%
$ 99.17 million $ 16.03 million
Jul 11, 2022 $ 0.455
-5.83%
$ 103.4 million $ 17.38 million
Jul 10, 2022 $ 0.483
-4.36%
$ 109.26 million $ 14.89 million
Jul 9, 2022 $ 0.505
+1.50%
$ 114.42 million $ 17.96 million
Jul 8, 2022 $ 0.498
-1.94%
$ 112.76 million $ 23.41 million
Jul 7, 2022 $ 0.507
+2.75%
$ 114.55 million $ 23.44 million
Jul 6, 2022 $ 0.494
+1.33%
$ 111.39 million $ 20.99 million
Jul 5, 2022 $ 0.487
-9.02%
$ 110.03 million $ 29.65 million
Jul 4, 2022 $ 0.536
+10.31%
$ 121.2 million $ 23.67 million
Jul 3, 2022 $ 0.486
-6.93%
$ 109.83 million $ 23.59 million
Jul 2, 2022 $ 0.522
+8.43%
$ 118.64 million $ 29.76 million