Bancor Historical Data

BNT Page 49
Download
Date Close Price change Market cap Trading volume
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
Nov 18, 2019 $ 0.31
-2.96%
$ 19.56 million $ 1.31 million
Nov 17, 2019 $ 0.32
+0.96%
$ 21.51 million $ 899,292
Nov 16, 2019 $ 0.317
+0.21%
$ 19.99 million $ 1.03 million
Nov 15, 2019 $ 0.317
-1.43%
$ 21.22 million $ 1.63 million
Nov 14, 2019 $ 0.321
+0.06%
$ 20.17 million $ 1.91 million
Nov 13, 2019 $ 0.321
+1.12%
$ 21.5 million $ 1.57 million
Nov 12, 2019 $ 0.317
+1.31%
$ 21.26 million $ 1.18 million
Nov 11, 2019 $ 0.313
-1.93%
$ 21.01 million $ 1.25 million
Nov 10, 2019 $ 0.32
+1.37%
$ 21.44 million $ 1.33 million
Nov 9, 2019 $ 0.316
+0.49%
$ 21.18 million $ 1.11 million
Nov 8, 2019 $ 0.314
-2.61%
$ 19.78 million $ 1.47 million
Nov 7, 2019 $ 0.323
-2.06%
$ 20.33 million $ 1.39 million
Nov 6, 2019 $ 0.329
-0.61%
$ 22.17 million $ 884,145
Nov 5, 2019 $ 0.331
+0.11%
$ 20.89 million $ 780,497
Nov 4, 2019 $ 0.33
+3.07%
$ 20.85 million $ 1.19 million
Nov 3, 2019 $ 0.321
-0.32%
$ 20.23 million $ 412,363
Nov 2, 2019 $ 0.322
-0.30%
$ 20.3 million $ 517,133
Nov 1, 2019 $ 0.323
+1.24%
$ 20.37 million $ 1.18 million
Oct 31, 2019 $ 0.319
-0.77%
$ 20.12 million $ 1.31 million
Oct 30, 2019 $ 0.321
-3.70%
$ 20.34 million $ 2.35 million
Oct 29, 2019 $ 0.333
+2.35%
$ 22.15 million $ 1.62 million
Oct 28, 2019 $ 0.326
-1.34%
$ 20.62 million $ 1.64 million
Oct 27, 2019 $ 0.33
+3.03%
$ 21.99 million $ 1.42 million
Oct 26, 2019 $ 0.319
-3.02%
$ 21.31 million $ 1.76 million
Oct 25, 2019 $ 0.329
+8.40%
$ 21.96 million $ 1.47 million
Oct 24, 2019 $ 0.303
-0.78%
$ 20.32 million $ 861,833
Oct 23, 2019 $ 0.306
-7.95%
$ 20.49 million $ 1.53 million
Oct 22, 2019 $ 0.332
-1.54%
$ 22.32 million $ 1.6 million
Oct 21, 2019 $ 0.337
-3.14%
$ 21.54 million $ 3.23 million
Oct 20, 2019 $ 0.348
+3.12%
$ 22.16 million $ 780,143
Oct 19, 2019 $ 0.337
+1.88%
$ 21.44 million $ 1.27 million
Oct 18, 2019 $ 0.331
-0.53%
$ 22.57 million $ 928,459
Oct 17, 2019 $ 0.333
+0.87%
$ 22.25 million $ 610,011
Oct 16, 2019 $ 0.33
-2.84%
$ 21.04 million $ 990,647
Oct 15, 2019 $ 0.34
-3.16%
$ 21.58 million $ 1.67 million
Oct 14, 2019 $ 0.351
+4.28%
$ 23.41 million $ 3.14 million
Oct 13, 2019 $ 0.336
+0.33%
$ 21.39 million $ 745,986