Bancor Historical Data

BNT Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.357
-13.60%
$ 55.8 million $ 18.29 million
May 29 $ 0.413
-2.21%
$ 64.51 million $ 12.93 million
May 22 $ 0.423
+2.42%
$ 65.96 million $ 15.19 million
May 15 $ 0.424
+1.78%
$ 64.54 million $ 21.01 million
May 8 $ 0.426
-7.23%
$ 65.13 million $ 31.55 million
May 1 $ 0.459
-2.53%
$ 72.91 million $ 21.62 million
Apr 24 $ 0.485
-0.36%
$ 74.7 million $ 28.99 million
Apr 17 $ 0.487
-10.61%
$ 78.69 million $ 33.38 million
Apr 10 $ 0.543
-10.55%
$ 88.24 million $ 124.74 million
Apr 3 $ 0.607
+9.87%
$ 97.8 million $ 41.87 million
Mar 27 $ 0.552
-1.84%
$ 89.02 million $ 34.66 million
Mar 20 $ 0.551
-2.64%
$ 90.17 million $ 72.14 million
Mar 13 $ 0.55
+30.89%
$ 90.71 million $ 91.58 million
Mar 6 $ 0.392
-10.72%
$ 66.81 million $ 30.67 million
Feb 27 $ 0.439
-8.62%
$ 69.14 million $ 36.73 million
Feb 20 $ 0.481
-1.45%
$ 75.59 million $ 67.93 million
Feb 13 $ 0.488
+11.14%
$ 76.02 million $ 46.71 million
Feb 6 $ 0.439
-0.37%
$ 68.5 million $ 60.64 million
Jan 30 $ 0.44
+0.12%
$ 70.04 million $ 51.58 million
Jan 23 $ 0.429
+3.77%
$ 70.44 million $ 34.69 million
Jan 16 $ 0.414
+1.30%
$ 66.51 million $ 36.87 million
Jan 9 $ 0.408
+16.18%
$ 65.45 million $ 41.59 million
Jan 2 $ 0.352
-3.20%
$ 57.29 million $ 39.11 million
Dec 26 $ 0.363
+6.91%
$ 59.03 million $ 87.82 million
Dec 19 $ 0.34
-1.86%
$ 55.16 million $ 21.58 million
Dec 12 $ 0.346
-8.40%
$ 56.25 million $ 29.17 million
Dec 5 $ 0.378
-1.26%
$ 64.08 million $ 55.82 million
Nov 28 $ 0.383
+3.81%
$ 64.6 million $ 43.56 million
Nov 21 $ 0.372
+6.97%
$ 63.2 million $ 43.65 million
Nov 14 $ 0.362
+1.74%
$ 64.94 million $ 26.86 million
Nov 7 $ 0.355
-26.52%
$ 68.02 million $ 85.48 million
Oct 31 $ 0.484
+0.41%
$ 91.92 million $ 63.03 million
Oct 24 $ 0.482
+11.59%
$ 91.66 million $ 106.18 million
Oct 17 $ 0.432
+1.58%
$ 82.12 million $ 42.87 million
Oct 10 $ 0.425
-1.71%
$ 80.87 million $ 84.92 million
Oct 3 $ 0.432
+2.04%
$ 82.52 million $ 31.78 million
Sep 26 $ 0.424
-3.11%
$ 81.34 million $ 116.35 million
Sep 19 $ 0.438
-0.49%
$ 85.15 million $ 49.23 million
Sep 12 $ 0.44
-13.99%
$ 99.3 million $ 131.78 million
Sep 5 $ 0.512
+9.01%
$ 96.81 million $ 161.02 million
Aug 29 $ 0.469
+7.48%
$ 95.63 million $ 99.43 million
Aug 22 $ 0.437
-11.25%
$ 89.72 million $ 122.65 million
Aug 15 $ 0.492
-17.53%
$ 101.3 million $ 143.16 million
Aug 8 $ 0.597
+0.91%
$ 124.88 million $ 297.14 million
Aug 1 $ 0.591
+5.13%
$ 123.99 million $ 136.1 million
Jul 25 $ 0.563
+6.43%
$ 118.53 million $ 206.57 million
Jul 18 $ 0.529
+10.37%
$ 111.81 million $ 160.87 million
Jul 11 $ 0.479
-0.83%
$ 105.1 million $ 153.74 million
Jul 4 $ 0.483
-0.53%
$ 109.8 million $ 154.02 million
Jun 27 $ 0.486
-13.59%
$ 109.87 million $ 184.85 million