Bancor Historical Data

BNT Page 47
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 2020 $ 0.275
-12.43%
$ 19.02 million $ 17.59 million
Feb 25, 2020 $ 0.315
-4.34%
$ 21.76 million $ 32.34 million
Feb 24, 2020 $ 0.329
-5.23%
$ 22.74 million $ 40.7 million
Feb 23, 2020 $ 0.347
+4.99%
$ 23.97 million $ 44.8 million
Feb 22, 2020 $ 0.33
-2.20%
$ 22.84 million $ 43.42 million
Feb 21, 2020 $ 0.338
+2.84%
$ 23.36 million $ 41.87 million
Feb 20, 2020 $ 0.336
+8.10%
$ 23.2 million $ 37.81 million
Feb 19, 2020 $ 0.318
-5.48%
$ 21.99 million $ 33.93 million
Feb 18, 2020 $ 0.336
+7.15%
$ 23.27 million $ 38.66 million
Feb 17, 2020 $ 0.327
+5.52%
$ 22.64 million $ 42.25 million
Feb 16, 2020 $ 0.318
-2.64%
$ 21.99 million $ 42.38 million
Feb 15, 2020 $ 0.326
-7.53%
$ 22.57 million $ 41.58 million
Feb 14, 2020 $ 0.361
+3.76%
$ 24.98 million $ 42.08 million
Feb 13, 2020 $ 0.34
-5.54%
$ 23.51 million $ 29.69 million
Feb 12, 2020 $ 0.36
+12.64%
$ 24.9 million $ 25.84 million
Feb 11, 2020 $ 0.328
+3.76%
$ 22.65 million $ 25 million
Feb 10, 2020 $ 0.316
+0.77%
$ 21.83 million $ 12.78 million
Feb 9, 2020 $ 0.313
+1.89%
$ 21.66 million $ 16.2 million
Feb 8, 2020 $ 0.307
+0.43%
$ 21.26 million $ 8.27 million
Feb 7, 2020 $ 0.313
+6.46%
$ 21.64 million $ 17.17 million
Feb 6, 2020 $ 0.294
+3.04%
$ 20.33 million $ 18.95 million
Feb 5, 2020 $ 0.272
+2.52%
$ 18.79 million $ 15.07 million
Feb 4, 2020 $ 0.265
+4.42%
$ 18.33 million $ 15.37 million
Feb 3, 2020 $ 0.253
+2.45%
$ 17.52 million $ 3.53 million
Feb 2, 2020 $ 0.247
+1.69%
$ 17.11 million $ 6.26 million
Feb 1, 2020 $ 0.243
+1.45%
$ 16.82 million $ 6.59 million
Jan 31, 2020 $ 0.24
-2.22%
$ 16.57 million $ 8.38 million
Jan 30, 2020 $ 0.245
-1.16%
$ 16.95 million $ 10.57 million
Jan 29, 2020 $ 0.248
+1.67%
$ 17.15 million $ 11.11 million
Jan 28, 2020 $ 0.25
+6.28%
$ 17.28 million $ 9.78 million
Jan 27, 2020 $ 0.24
+3.55%
$ 16.56 million $ 10.06 million
Jan 26, 2020 $ 0.231
+3.53%
$ 16 million $ 14.31 million
Jan 25, 2020 $ 0.217
-3.29%
$ 15.03 million $ 7.97 million
Jan 24, 2020 $ 0.212
-0.26%
$ 14.69 million $ 8.95 million
Jan 23, 2020 $ 0.213
-2.94%
$ 14.73 million $ 7.66 million
Jan 22, 2020 $ 0.22
-0.12%
$ 15.19 million $ 8.16 million
Jan 21, 2020 $ 0.22
+0.62%
$ 15.21 million $ 7.2 million