Bancor Historical Data

BNT Page 45
Download
Date Close Price change Market cap Trading volume
Apr 16, 2020 $ 0.185
+5.16%
$ 12.79 million $ 7.19 million
Apr 15, 2020 $ 0.176
-2.54%
$ 12.16 million $ 4.65 million
Apr 14, 2020 $ 0.181
+0.92%
$ 12.48 million $ 4.93 million
Apr 13, 2020 $ 0.179
-1.87%
$ 12.37 million $ 6.21 million
Apr 12, 2020 $ 0.183
+1.39%
$ 12.63 million $ 5.13 million
Apr 11, 2020 $ 0.18
-1.29%
$ 12.45 million $ 4.81 million
Apr 10, 2020 $ 0.182
-6.36%
$ 12.61 million $ 5.22 million
Apr 9, 2020 $ 0.195
-0.84%
$ 13.47 million $ 4.48 million
Apr 8, 2020 $ 0.196
+2.61%
$ 13.57 million $ 5.22 million
Apr 7, 2020 $ 0.191
-3.17%
$ 13.22 million $ 5.81 million
Apr 6, 2020 $ 0.197
+7.22%
$ 13.64 million $ 6.84 million
Apr 5, 2020 $ 0.184
-0.37%
$ 12.73 million $ 4.79 million
Apr 4, 2020 $ 0.185
+0.95%
$ 12.79 million $ 5.39 million
Apr 3, 2020 $ 0.183
+0.67%
$ 12.66 million $ 6.54 million
Apr 2, 2020 $ 0.182
+2.05%
$ 12.58 million $ 5.91 million
Apr 1, 2020 $ 0.178
+3.20%
$ 12.32 million $ 4.84 million
Mar 31, 2020 $ 0.173
+1.39%
$ 11.94 million $ 4.12 million
Mar 30, 2020 $ 0.17
+4.89%
$ 11.78 million $ 4.73 million
Mar 29, 2020 $ 0.163
-3.67%
$ 11.24 million $ 4.38 million
Mar 28, 2020 $ 0.169
-2.77%
$ 11.67 million $ 4.95 million
Mar 27, 2020 $ 0.174
-2.66%
$ 12.01 million $ 4.84 million
Mar 26, 2020 $ 0.178
+2.59%
$ 12.34 million $ 5.24 million
Mar 25, 2020 $ 0.174
-2.01%
$ 12.03 million $ 5.35 million
Mar 24, 2020 $ 0.178
+3.25%
$ 12.27 million $ 6 million
Mar 23, 2020 $ 0.172
+8.10%
$ 11.89 million $ 5.74 million
Mar 22, 2020 $ 0.159
-5.93%
$ 11 million $ 5.26 million
Mar 21, 2020 $ 0.169
+0.72%
$ 11.69 million $ 6.09 million
Mar 20, 2020 $ 0.168
-4.51%
$ 11.6 million $ 5.57 million
Mar 19, 2020 $ 0.176
+18.94%
$ 12.15 million $ 5.65 million
Mar 18, 2020 $ 0.148
+1.18%
$ 10.21 million $ 4.08 million
Mar 17, 2020 $ 0.146
+5.72%
$ 10.12 million $ 3.16 million
Mar 16, 2020 $ 0.138
-10.22%
$ 9.56 million $ 2.28 million
Mar 15, 2020 $ 0.154
+1.20%
$ 10.64 million $ 2.04 million
Mar 14, 2020 $ 0.152
-4.73%
$ 10.52 million $ 1.65 million
Mar 13, 2020 $ 0.159
+15.95%
$ 11 million $ 2.29 million
Mar 12, 2020 $ 0.137
-43.21%
$ 9.5 million $ 2.25 million
Mar 11, 2020 $ 0.242
-0.69%
$ 16.74 million $ 4.09 million
Mar 10, 2020 $ 0.244
-0.02%
$ 16.85 million $ 3.35 million
Mar 9, 2020 $ 0.244
-0.57%
$ 16.86 million $ 2.53 million
Mar 8, 2020 $ 0.246
-14.60%
$ 17.02 million $ 2.34 million
Mar 7, 2020 $ 0.288
-3.45%
$ 19.93 million $ 2.15 million
Mar 6, 2020 $ 0.299
+3.00%
$ 20.64 million $ 2.04 million
Mar 5, 2020 $ 0.29
+4.38%
$ 20.05 million $ 2.28 million
Mar 4, 2020 $ 0.278
+0.43%
$ 19.21 million $ 1.95 million
Mar 3, 2020 $ 0.277
-1.27%
$ 19.12 million $ 1.42 million
Mar 2, 2020 $ 0.28
+4.60%
$ 19.36 million $ 613,602
Mar 1, 2020 $ 0.268
-0.58%
$ 18.51 million $ 800,581
Feb 29, 2020 $ 0.269
-1.31%
$ 18.63 million $ 733,982
Feb 28, 2020 $ 0.273
-1.39%
$ 18.88 million $ 9.93 million
Feb 27, 2020 $ 0.28
+1.30%
$ 19.33 million $ 17.84 million