Bancor Historical Data

BNT Page 29
Download
Date Close Price change Market cap Trading volume
Jul 1, 2022 $ 0.481
-0.82%
$ 110.41 million $ 25.34 million
Jun 30, 2022 $ 0.485
-6.39%
$ 111.13 million $ 25.74 million
Jun 29, 2022 $ 0.518
-3.22%
$ 118.66 million $ 39.75 million
Jun 28, 2022 $ 0.535
-3.17%
$ 131.98 million $ 22 million
Jun 27, 2022 $ 0.553
-1.60%
$ 136.37 million $ 18.68 million
Jun 26, 2022 $ 0.562
-2.53%
$ 141.61 million $ 24.55 million
Jun 25, 2022 $ 0.577
+1.11%
$ 146.42 million $ 25.57 million
Jun 24, 2022 $ 0.57
-0.28%
$ 149.58 million $ 31.55 million
Jun 23, 2022 $ 0.572
+5.77%
$ 150 million $ 16.33 million
Jun 22, 2022 $ 0.541
-0.83%
$ 142.62 million $ 15.16 million
Jun 21, 2022 $ 0.545
-2.93%
$ 150.07 million $ 32.83 million
Jun 20, 2022 $ 0.562
+0.89%
$ 154.8 million $ 37.12 million
Jun 19, 2022 $ 0.557
+10.91%
$ 155 million $ 20.28 million
Jun 18, 2022 $ 0.502
-14.99%
$ 138.19 million $ 51.38 million
Jun 17, 2022 $ 0.59
-3.05%
$ 156.63 million $ 35.26 million
Jun 16, 2022 $ 0.609
-19.04%
$ 155.81 million $ 51.39 million
Jun 15, 2022 $ 0.752
-7.87%
$ 184.53 million $ 49.02 million
Jun 14, 2022 $ 0.818
-7.36%
$ 200.68 million $ 35.95 million
Jun 13, 2022 $ 0.883
-15.30%
$ 214.96 million $ 37.88 million
Jun 12, 2022 $ 1.04
-8.59%
$ 253.54 million $ 15.06 million
Jun 11, 2022 $ 1.14
-6.95%
$ 281.53 million $ 13.21 million
Jun 10, 2022 $ 1.23
-8.85%
$ 302.48 million $ 18.21 million
Jun 9, 2022 $ 1.34
+2.85%
$ 332.21 million $ 14.77 million
Jun 8, 2022 $ 1.31
-1.58%
$ 323.16 million $ 16.76 million
Jun 7, 2022 $ 1.33
-0.05%
$ 328.43 million $ 18.03 million
Jun 6, 2022 $ 1.33
+3.15%
$ 329.37 million $ 10.65 million
Jun 5, 2022 $ 1.29
+1.50%
$ 320.43 million $ 13.99 million
Jun 4, 2022 $ 1.27
+2.42%
$ 316.24 million $ 9.51 million
Jun 3, 2022 $ 1.24
-4.04%
$ 307.66 million $ 14.31 million
Jun 2, 2022 $ 1.29
+0.88%
$ 321.35 million $ 11.06 million
Jun 1, 2022 $ 1.28
-7.01%
$ 318.1 million $ 16.49 million
May 31, 2022 $ 1.38
-1.25%
$ 344.48 million $ 12.86 million
May 30, 2022 $ 1.39
+5.70%
$ 348.51 million $ 14.72 million
May 29, 2022 $ 1.32
+2.03%
$ 329.78 million $ 7.37 million
May 28, 2022 $ 1.29
+3.22%
$ 323.26 million $ 10.3 million
May 27, 2022 $ 1.25
-3.07%
$ 312.75 million $ 12.12 million
May 26, 2022 $ 1.29
-6.58%
$ 322.23 million $ 14.49 million
May 25, 2022 $ 1.38
-1.94%
$ 347.76 million $ 8.38 million
May 24, 2022 $ 1.41
-1.07%
$ 354.64 million $ 10.8 million
May 23, 2022 $ 1.43
-1.95%
$ 358.49 million $ 14.82 million
May 22, 2022 $ 1.45
+2.45%
$ 366.25 million $ 10.89 million
May 21, 2022 $ 1.42
+1.60%
$ 410.25 million $ 7.91 million
May 20, 2022 $ 1.4
-1.55%
$ 401.53 million $ 14 million
May 19, 2022 $ 1.42
+2.99%
$ 406.95 million $ 21.32 million
May 18, 2022 $ 1.38
-7.13%
$ 391.31 million $ 19.41 million
May 17, 2022 $ 1.48
+1.93%
$ 404.97 million $ 24.1 million
May 16, 2022 $ 1.46
-5.29%
$ 397.72 million $ 14.45 million
May 15, 2022 $ 1.54
+5.41%
$ 401.94 million $ 17.61 million
May 14, 2022 $ 1.46
+3.04%
$ 381.29 million $ 22.16 million
May 13, 2022 $ 1.41
+3.14%
$ 362.57 million $ 37.57 million