Bancor Historical Data

BNT Page 29
Download
Date Close Price change Market cap Trading volume
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
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