Bancor Historical Data

BNT Page 45
Download
Date Close Price change Market cap Trading volume
Jun 18, 2020 $ 0.771
-7.25%
$ 53.3 million $ 27.26 million
Jun 17, 2020 $ 0.831
-5.91%
$ 57.46 million $ 22.78 million
Jun 16, 2020 $ 0.883
+7.23%
$ 61.07 million $ 27.01 million
Jun 15, 2020 $ 0.824
-1.58%
$ 56.96 million $ 29.96 million
Jun 14, 2020 $ 0.837
-0.68%
$ 57.88 million $ 33.07 million
Jun 13, 2020 $ 0.843
-1.21%
$ 58.27 million $ 26.36 million
Jun 12, 2020 $ 0.853
+11.91%
$ 58.97 million $ 35.21 million
Jun 11, 2020 $ 0.762
-10.71%
$ 52.71 million $ 40.09 million
Jun 10, 2020 $ 0.854
+16.40%
$ 59.04 million $ 41.9 million
Jun 9, 2020 $ 0.733
+0.90%
$ 50.72 million $ 23.45 million
Jun 8, 2020 $ 0.727
-3.67%
$ 50.27 million $ 37.17 million
Jun 7, 2020 $ 0.755
+23.34%
$ 52.18 million $ 49.24 million
Jun 6, 2020 $ 0.612
+4.14%
$ 42.3 million $ 16.78 million
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