Bancor Historical Data

BNT Page 3
Download
Date Close Price change Market cap Trading volume
Sep 9 $ 0.486
+8.13%
$ 58.31 million $ 11.94 million
Sep 2 $ 0.44
-4.28%
$ 56.15 million $ 13.54 million
Aug 26 $ 0.46
-14.52%
$ 57.44 million $ 31.8 million
Aug 19 $ 0.547
+15.25%
$ 67.26 million $ 16.18 million
Aug 12 $ 0.47
+0.31%
$ 59.41 million $ 15.81 million
Aug 5 $ 0.487
+0.54%
$ 58.81 million $ 28.92 million
Jul 29 $ 0.485
-18.60%
$ 60.89 million $ 27.42 million
Jul 22 $ 0.598
-8.05%
$ 74.82 million $ 42.57 million
Jul 15 $ 0.643
+9.79%
$ 81.76 million $ 28.11 million
Jul 8 $ 0.572
+8.69%
$ 73.75 million $ 18.29 million
Jul 1 $ 0.563
-10.78%
$ 66.36 million $ 22.31 million
Jun 24 $ 0.612
-0.68%
$ 79.58 million $ 17.82 million
Jun 17 $ 0.628
-9.84%
$ 81.82 million $ 24.77 million
Jun 10 $ 0.69
-6.17%
$ 92.54 million $ 22.57 million
Jun 3 $ 0.727
-9.59%
$ 97.93 million $ 32.05 million
May 27 $ 0.805
-0.73%
$ 107.65 million $ 31.57 million
May 20 $ 0.815
+11.99%
$ 108.45 million $ 43.5 million
May 13 $ 0.738
+10.46%
$ 97.63 million $ 35.56 million
May 6 $ 0.674
-4.49%
$ 89.87 million $ 38.66 million
Apr 29 $ 0.706
+0.21%
$ 91.08 million $ 48.67 million
Apr 22 $ 0.714
-0.98%
$ 91.25 million $ 41.25 million
Apr 15 $ 0.735
-1.51%
$ 93.83 million $ 63.03 million
Apr 8 $ 0.783
-11.35%
$ 97.67 million $ 204.97 million
Apr 1 $ 0.816
-11.22%
$ 115.67 million $ 64.6 million
Mar 25 $ 0.879
+6.18%
$ 120.61 million $ 64.84 million
Mar 18 $ 0.803
-7.52%
$ 109.14 million $ 75.39 million
Mar 11 $ 0.849
-11.42%
$ 114.5 million $ 127.59 million
Mar 4 $ 0.96
+5.52%
$ 127.09 million $ 107.95 million
Feb 26 $ 0.909
+13.34%
$ 121.1 million $ 113.83 million
Feb 19 $ 0.802
+0.16%
$ 107.16 million $ 56.96 million
Feb 12 $ 0.801
+4.32%
$ 106.56 million $ 73.84 million
Feb 5 $ 0.762
+9.17%
$ 102.54 million $ 26.65 million
Jan 29 $ 0.698
+1.92%
$ 93.15 million $ 38.54 million
Jan 22 $ 0.695
-6.11%
$ 91.62 million $ 38.98 million
Jan 15 $ 0.758
+1.96%
$ 98.96 million $ 56.48 million
Jan 8 $ 0.773
+8.34%
$ 99.7 million $ 66.44 million
Jan 1 $ 0.714
-2.95%
$ 95.94 million $ 103.1 million
Dec 25 $ 0.737
-1.64%
$ 98.85 million $ 71.29 million
Dec 18 $ 0.758
+6.28%
$ 100.72 million $ 49.13 million
Dec 11 $ 0.736
-8.81%
$ 96.18 million $ 85.74 million
Dec 4 $ 0.814
+4.35%
$ 108.57 million $ 102.43 million
Nov 27 $ 0.78
+3.90%
$ 105.7 million $ 91.72 million
Nov 20 $ 0.76
-2.31%
$ 101.78 million $ 98.85 million
Nov 13 $ 0.773
-47.43%
$ 105.64 million $ 738.78 million
Nov 6 $ 1.15
+106.33%
$ 206.39 million $ 444.71 million
Oct 30 $ 0.557
-1.21%
$ 79.15 million $ 75.62 million
Oct 23 $ 0.564
+1.10%
$ 79.98 million $ 144.58 million
Oct 16 $ 0.558
+0.02%
$ 79.16 million $ 278.83 million
Oct 9 $ 0.5
-15.29%
$ 79.46 million $ 492.5 million
Oct 2 $ 0.591
+39.85%
$ 85.29 million $ 228.45 million