Bancor Historical Data

BNT Page 47
Download
Date Close Price change Market cap Trading volume
Jan 7, 2020 $ 0.23
-1.27%
$ 15.88 million $ 5.71 million
Jan 6, 2020 $ 0.233
+5.05%
$ 16.08 million $ 12.83 million
Jan 5, 2020 $ 0.221
-0.80%
$ 15.31 million $ 13.04 million
Jan 4, 2020 $ 0.223
-0.20%
$ 15.43 million $ 10.05 million
Jan 3, 2020 $ 0.224
+6.83%
$ 15.46 million $ 12.23 million
Jan 2, 2020 $ 0.209
-12.94%
$ 14.39 million $ 10.09 million
Jan 1, 2020 $ 0.24
-6.21%
$ 16.55 million $ 9.46 million
Dec 31, 2019 $ 0.256
-4.79%
$ 17.64 million $ 6.47 million
Dec 30, 2019 $ 0.269
-1.48%
$ 18.5 million $ 10.03 million
Dec 29, 2019 $ 0.273
+7.94%
$ 18.77 million $ 13.96 million
Dec 28, 2019 $ 0.254
+1.49%
$ 16.24 million $ 12.75 million
Dec 27, 2019 $ 0.25
+0.21%
$ 15.99 million $ 12.22 million
Dec 26, 2019 $ 0.25
+2.07%
$ 17.11 million $ 12.25 million
Dec 25, 2019 $ 0.244
-2.99%
$ 16.72 million $ 11.06 million
Dec 24, 2019 $ 0.252
+1.39%
$ 17.18 million $ 10.22 million
Dec 23, 2019 $ 0.248
-0.70%
$ 15.78 million $ 7.58 million
Dec 22, 2019 $ 0.25
+5.83%
$ 17.02 million $ 9.32 million
Dec 21, 2019 $ 0.236
-0.52%
$ 16.07 million $ 8.84 million
Dec 20, 2019 $ 0.238
+1.38%
$ 16.13 million $ 7.04 million
Dec 19, 2019 $ 0.234
-1.80%
$ 14.84 million $ 8.95 million
Dec 18, 2019 $ 0.239
+7.08%
$ 16.21 million $ 9.76 million
Dec 17, 2019 $ 0.223
-6.27%
$ 15.15 million $ 8.27 million
Dec 16, 2019 $ 0.238
-7.09%
$ 16.14 million $ 7.15 million
Dec 15, 2019 $ 0.256
+2.29%
$ 16.22 million $ 2.12 million
Dec 14, 2019 $ 0.251
-2.97%
$ 15.84 million $ 2.32 million
Dec 13, 2019 $ 0.258
+0.47%
$ 16.33 million $ 1.97 million
Dec 12, 2019 $ 0.257
+1.06%
$ 17.41 million $ 2.2 million
Dec 11, 2019 $ 0.254
-0.42%
$ 16.09 million $ 2.18 million
Dec 10, 2019 $ 0.255
-4.56%
$ 17.23 million $ 2.66 million
Dec 9, 2019 $ 0.267
-2.42%
$ 16.92 million $ 2.39 million
Dec 8, 2019 $ 0.274
+2.37%
$ 17.34 million $ 1.98 million
Dec 7, 2019 $ 0.268
-0.65%
$ 18.04 million $ 1.66 million
Dec 6, 2019 $ 0.269
+0.44%
$ 17.02 million $ 1.9 million
Dec 5, 2019 $ 0.269
+3.08%
$ 17.03 million $ 2.8 million
Dec 4, 2019 $ 0.263
-3.01%
$ 17.76 million $ 2.1 million
Dec 3, 2019 $ 0.271
-0.82%
$ 18.34 million $ 1.32 million
Dec 2, 2019 $ 0.273
-2.00%
$ 18.49 million $ 1.35 million
Dec 1, 2019 $ 0.279
-0.55%
$ 17.72 million $ 2.16 million
Nov 30, 2019 $ 0.28
-2.35%
$ 17.83 million $ 1.56 million
Nov 29, 2019 $ 0.287
+0.79%
$ 18.09 million $ 2.7 million
Nov 28, 2019 $ 0.285
+7.55%
$ 17.91 million $ 4.69 million
Nov 27, 2019 $ 0.266
+6.32%
$ 16.68 million $ 3.08 million
Nov 26, 2019 $ 0.25
+0.19%
$ 15.69 million $ 1.82 million
Nov 25, 2019 $ 0.249
+3.68%
$ 15.61 million $ 2.15 million
Nov 24, 2019 $ 0.24
-6.39%
$ 15.04 million $ 1.22 million
Nov 23, 2019 $ 0.256
+0.97%
$ 17.15 million $ 1.4 million
Nov 22, 2019 $ 0.253
-7.56%
$ 15.88 million $ 2.24 million
Nov 21, 2019 $ 0.273
-7.74%
$ 18.36 million $ 1.61 million
Nov 20, 2019 $ 0.296
-2.43%
$ 19.91 million $ 1.35 million
Nov 19, 2019 $ 0.304
-2.10%
$ 20.42 million $ 1.46 million