Bancor Historical Data

BNT Page 32
Download
Date Close Price change Market cap Trading volume
Feb 1, 2022 $ 2.52
+0.59%
$ 610.41 million $ 9.6 million
Jan 31, 2022 $ 2.5
+1.19%
$ 604.86 million $ 5.27 million
Jan 30, 2022 $ 2.48
+1.92%
$ 597.83 million $ 5.07 million
Jan 29, 2022 $ 2.43
+0.87%
$ 586.83 million $ 4.91 million
Jan 28, 2022 $ 2.41
+3.81%
$ 578.03 million $ 6.26 million
Jan 27, 2022 $ 2.32
-0.42%
$ 160.41 million $ 17.26 million
Jan 26, 2022 $ 2.33
-0.34%
$ 161.09 million $ 6.78 million
Jan 25, 2022 $ 2.34
+0.09%
$ 161.7 million $ 8.59 million
Jan 24, 2022 $ 2.34
-2.90%
$ 161.56 million $ 9.84 million
Jan 23, 2022 $ 2.41
+3.71%
$ 166.39 million $ 6.32 million
Jan 22, 2022 $ 2.32
-5.84%
$ 160.43 million $ 14.83 million
Jan 21, 2022 $ 2.46
-12.35%
$ 170.37 million $ 15.88 million
Jan 20, 2022 $ 2.81
-4.04%
$ 194.4 million $ 6.75 million
Jan 19, 2022 $ 2.93
-3.17%
$ 202.57 million $ 5.46 million
Jan 18, 2022 $ 3.03
-1.43%
$ 209.2 million $ 7.06 million
Jan 17, 2022 $ 3.07
-4.09%
$ 212.24 million $ 5.86 million
Jan 16, 2022 $ 3.2
+0.14%
$ 221.29 million $ 5.44 million
Jan 15, 2022 $ 3.2
+0.58%
$ 220.99 million $ 5.9 million
Jan 14, 2022 $ 3.18
+1.59%
$ 219.71 million $ 5.24 million
Jan 13, 2022 $ 3.13
-4.35%
$ 216.26 million $ 5.68 million
Jan 12, 2022 $ 3.27
+2.85%
$ 226.09 million $ 8.34 million
Jan 11, 2022 $ 3.18
+2.39%
$ 219.82 million $ 7.29 million
Jan 10, 2022 $ 3.1
-1.56%
$ 214.69 million $ 12.2 million
Jan 9, 2022 $ 3.15
+2.72%
$ 218.09 million $ 7.81 million
Jan 8, 2022 $ 3.07
-1.41%
$ 212.32 million $ 12.19 million
Jan 7, 2022 $ 3.11
-3.85%
$ 215.35 million $ 20.92 million
Jan 6, 2022 $ 3.24
-2.03%
$ 223.96 million $ 21.39 million
Jan 5, 2022 $ 3.31
-2.82%
$ 228.6 million $ 21.89 million
Jan 4, 2022 $ 3.4
-0.59%
$ 235.24 million $ 17.06 million
Jan 3, 2022 $ 3.42
+0.67%
$ 236.64 million $ 9.95 million
Jan 2, 2022 $ 3.4
+1.70%
$ 235.06 million $ 9.37 million
Jan 1, 2022 $ 3.34
+3.79%
$ 231.13 million $ 7.85 million
Dec 31, 2021 $ 3.22
-1.47%
$ 222.7 million $ 8.82 million
Dec 30, 2021 $ 3.27
+1.33%
$ 226.03 million $ 8.57 million
Dec 29, 2021 $ 3.23
-3.63%
$ 223.07 million $ 10.01 million
Dec 28, 2021 $ 3.35
-6.80%
$ 231.47 million $ 12.29 million
Dec 27, 2021 $ 3.59
-0.47%
$ 248.35 million $ 12.28 million
Dec 26, 2021 $ 3.61
+1.27%
$ 249.52 million $ 9.95 million
Dec 25, 2021 $ 3.56
+1.13%
$ 246.39 million $ 9.64 million
Dec 24, 2021 $ 3.52
-1.18%
$ 243.63 million $ 13.66 million
Dec 23, 2021 $ 3.57
+5.19%
$ 246.54 million $ 12.43 million
Dec 22, 2021 $ 3.39
+1.85%
$ 234.37 million $ 11.1 million
Dec 21, 2021 $ 3.33
+3.35%
$ 230.11 million $ 9.8 million
Dec 20, 2021 $ 3.22
-0.72%
$ 222.64 million $ 10.81 million
Dec 19, 2021 $ 3.24
-0.75%
$ 224.26 million $ 7.05 million
Dec 18, 2021 $ 3.27
+1.69%
$ 225.96 million $ 9.22 million
Dec 17, 2021 $ 3.21
-1.56%
$ 222.2 million $ 9.63 million
Dec 16, 2021 $ 3.27
-1.96%
$ 225.85 million $ 9.34 million
Dec 15, 2021 $ 3.33
+3.04%
$ 230.37 million $ 12.76 million
Dec 14, 2021 $ 3.23
+2.37%
$ 223.58 million $ 11.02 million