Bancor Historical Data

BNT Page 44
Download
Date Close Price change Market cap Trading volume
Jun 5, 2020 $ 0.588
-2.17%
$ 40.63 million $ 14.28 million
Jun 4, 2020 $ 0.601
-3.98%
$ 41.54 million $ 17.19 million
Jun 3, 2020 $ 0.626
+4.48%
$ 43.26 million $ 19.27 million
Jun 2, 2020 $ 0.599
-4.18%
$ 41.4 million $ 23.48 million
Jun 1, 2020 $ 0.625
+1.84%
$ 43.22 million $ 27.08 million
May 31, 2020 $ 0.614
+3.91%
$ 42.44 million $ 27.39 million
May 30, 2020 $ 0.591
-2.41%
$ 40.84 million $ 29.08 million
May 29, 2020 $ 0.605
-8.39%
$ 41.85 million $ 40.11 million
May 28, 2020 $ 0.661
+25.53%
$ 45.67 million $ 72.23 million
May 27, 2020 $ 0.526
+23.87%
$ 36.37 million $ 29.58 million
May 26, 2020 $ 0.425
-4.74%
$ 29.36 million $ 14.42 million
May 25, 2020 $ 0.446
+13.03%
$ 30.82 million $ 20.23 million
May 24, 2020 $ 0.395
+6.29%
$ 27.29 million $ 31.69 million
May 23, 2020 $ 0.371
+27.24%
$ 25.67 million $ 34.27 million
May 22, 2020 $ 0.292
+12.01%
$ 20.17 million $ 12.1 million
May 21, 2020 $ 0.261
-4.52%
$ 18.01 million $ 7.87 million
May 20, 2020 $ 0.273
-5.96%
$ 18.87 million $ 9.03 million
May 19, 2020 $ 0.29
-6.57%
$ 20.07 million $ 12.33 million
May 18, 2020 $ 0.311
+10.69%
$ 21.48 million $ 24.57 million
May 17, 2020 $ 0.281
+36.66%
$ 19.45 million $ 19.4 million
May 16, 2020 $ 0.206
+5.56%
$ 14.24 million $ 5.75 million
May 15, 2020 $ 0.195
-2.97%
$ 13.48 million $ 5.8 million
May 14, 2020 $ 0.201
+3.43%
$ 13.9 million $ 7.39 million
May 13, 2020 $ 0.194
+3.25%
$ 13.44 million $ 6.42 million
May 12, 2020 $ 0.188
+1.70%
$ 13.01 million $ 6.56 million
May 11, 2020 $ 0.185
-1.58%
$ 12.79 million $ 6.87 million
May 10, 2020 $ 0.188
-8.95%
$ 13 million $ 6.5 million
May 9, 2020 $ 0.206
-0.53%
$ 14.28 million $ 6.11 million
May 8, 2020 $ 0.208
+1.99%
$ 14.36 million $ 6.86 million
May 7, 2020 $ 0.204
+4.04%
$ 14.08 million $ 6.4 million
May 6, 2020 $ 0.196
-1.39%
$ 13.54 million $ 5.23 million
May 5, 2020 $ 0.198
+0.02%
$ 13.72 million $ 5.15 million
May 4, 2020 $ 0.198
-2.02%
$ 13.72 million $ 5.91 million
May 3, 2020 $ 0.203
-5.10%
$ 14 million $ 5.9 million
May 2, 2020 $ 0.213
+1.96%
$ 14.75 million $ 6.25 million
May 1, 2020 $ 0.209
+3.04%
$ 14.47 million $ 6.36 million
Apr 30, 2020 $ 0.203
-5.15%
$ 14.04 million $ 7.36 million
Apr 29, 2020 $ 0.214
+4.11%
$ 14.8 million $ 8.57 million
Apr 28, 2020 $ 0.206
+1.81%
$ 14.21 million $ 6.66 million
Apr 27, 2020 $ 0.202
-0.49%
$ 13.96 million $ 2.2 million
Apr 26, 2020 $ 0.203
-7.01%
$ 14.03 million $ 9.32 million
Apr 25, 2020 $ 0.218
+2.89%
$ 15.08 million $ 7.69 million
Apr 24, 2020 $ 0.212
+2.01%
$ 14.65 million $ 8.9 million
Apr 23, 2020 $ 0.208
+5.78%
$ 14.36 million $ 7.7 million
Apr 22, 2020 $ 0.196
+6.30%
$ 13.57 million $ 6.52 million
Apr 21, 2020 $ 0.185
+0.50%
$ 12.76 million $ 6.56 million
Apr 20, 2020 $ 0.184
-4.08%
$ 12.7 million $ 7.11 million
Apr 19, 2020 $ 0.191
-1.20%
$ 13.23 million $ 7.24 million
Apr 18, 2020 $ 0.194
+5.60%
$ 13.41 million $ 7.5 million
Apr 17, 2020 $ 0.184
-0.79%
$ 12.69 million $ 7.36 million