Bancor Historical Data

BNT Page 31
Download
Date Close Price change Market cap Trading volume
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
May 12, 2022 $ 1.37
-5.66%
$ 365.39 million $ 50.94 million
May 11, 2022 $ 1.45
-10.84%
$ 385.69 million $ 51.94 million
May 10, 2022 $ 1.63
+2.42%
$ 432.57 million $ 38.12 million
May 9, 2022 $ 1.59
-11.73%
$ 422.21 million $ 35.62 million
May 8, 2022 $ 1.8
-4.38%
$ 479.4 million $ 16.19 million
May 7, 2022 $ 1.89
-2.25%
$ 501.35 million $ 8.49 million
May 6, 2022 $ 1.93
-1.04%
$ 512.89 million $ 13.96 million
May 5, 2022 $ 1.95
-8.19%
$ 517.95 million $ 17.8 million
May 4, 2022 $ 2.12
+6.66%
$ 563.99 million $ 24.57 million
May 3, 2022 $ 1.99
-0.74%
$ 528.79 million $ 15.94 million
May 2, 2022 $ 2.01
-1.03%
$ 532.76 million $ 36.5 million
May 1, 2022 $ 2.03
+1.04%
$ 539.12 million $ 22.53 million
Apr 30, 2022 $ 2.01
-3.40%
$ 530.35 million $ 20.18 million
Apr 29, 2022 $ 2.08
-3.98%
$ 549.03 million $ 20.45 million
Apr 28, 2022 $ 2.16
+0.66%
$ 571.8 million $ 35.95 million
Apr 27, 2022 $ 2.15
+2.70%
$ 563.81 million $ 21 million
Apr 26, 2022 $ 2.09
-5.89%
$ 548.88 million $ 25.33 million
Apr 25, 2022 $ 2.22
+1.68%
$ 583.23 million $ 59.74 million
Apr 24, 2022 $ 2.19
+0.00%
$ 573.8 million $ 9.13 million
Apr 23, 2022 $ 2.19
-1.74%
$ 574.64 million $ 11.47 million
Apr 22, 2022 $ 2.23
-0.11%
$ 584.82 million $ 16.07 million
Apr 21, 2022 $ 2.23
-2.40%
$ 584.52 million $ 14.68 million
Apr 20, 2022 $ 2.28
-0.82%
$ 598.88 million $ 15.8 million
Apr 19, 2022 $ 2.3
+0.28%
$ 603.83 million $ 30.46 million
Apr 18, 2022 $ 2.3
+2.75%
$ 597.69 million $ 39.83 million
Apr 17, 2022 $ 2.23
-2.57%
$ 580.13 million $ 15.69 million
Apr 16, 2022 $ 2.29
-0.05%
$ 597.52 million $ 38.4 million
Apr 15, 2022 $ 2.29
+1.15%
$ 597.81 million $ 33.23 million
Apr 14, 2022 $ 2.27
-1.97%
$ 590.99 million $ 28.51 million
Apr 13, 2022 $ 2.31
+1.87%
$ 602.92 million $ 25.06 million
Apr 12, 2022 $ 2.27
+1.20%
$ 591.87 million $ 20 million
Apr 11, 2022 $ 2.24
-9.68%
$ 584.13 million $ 43.04 million
Apr 10, 2022 $ 2.49
-2.06%
$ 643.81 million $ 14.14 million
Apr 9, 2022 $ 2.54
+1.53%
$ 657.38 million $ 16.14 million
Apr 8, 2022 $ 2.5
-2.30%
$ 650.88 million $ 28.61 million
Apr 7, 2022 $ 2.56
+2.28%
$ 663.01 million $ 17.74 million
Apr 6, 2022 $ 2.5
-5.87%
$ 644.55 million $ 25.2 million
Apr 5, 2022 $ 2.66
-3.63%
$ 686.08 million $ 17.24 million