Bancor Historical Data

BNT Page 49
Download
Date Close Price change Market cap Trading volume
Sep 30, 2019 $ 0.338
+4.27%
$ 21.51 million $ 3.85 million
Sep 29, 2019 $ 0.324
-1.76%
$ 21.67 million $ 3.37 million
Sep 28, 2019 $ 0.33
-0.02%
$ 21.03 million $ 3.56 million
Sep 27, 2019 $ 0.33
+3.61%
$ 22.07 million $ 5.78 million
Sep 26, 2019 $ 0.318
-2.27%
$ 20.3 million $ 1.04 million
Sep 25, 2019 $ 0.326
-1.94%
$ 21.78 million $ 1.35 million
Sep 24, 2019 $ 0.329
-14.27%
$ 20.96 million $ 1.74 million
Sep 23, 2019 $ 0.384
-4.81%
$ 24.47 million $ 1.4 million
Sep 22, 2019 $ 0.403
-2.94%
$ 25.7 million $ 1.33 million
Sep 21, 2019 $ 0.415
+0.45%
$ 26.46 million $ 1.3 million
Sep 20, 2019 $ 0.413
-1.70%
$ 27.76 million $ 1.49 million
Sep 19, 2019 $ 0.421
+1.90%
$ 26.86 million $ 5.74 million
Sep 18, 2019 $ 0.413
+1.02%
$ 27.72 million $ 1.42 million
Sep 17, 2019 $ 0.409
+4.95%
$ 26.17 million $ 1.91 million
Sep 16, 2019 $ 0.39
+4.97%
$ 24.96 million $ 1.17 million
Sep 15, 2019 $ 0.371
-0.35%
$ 24.97 million $ 655,579
Sep 14, 2019 $ 0.372
+4.15%
$ 23.87 million $ 744,629
Sep 13, 2019 $ 0.358
+0.07%
$ 22.94 million $ 697,257
Sep 12, 2019 $ 0.357
+0.79%
$ 22.92 million $ 1.17 million
Sep 11, 2019 $ 0.354
-0.26%
$ 23.87 million $ 842,689
Sep 10, 2019 $ 0.355
-3.79%
$ 22.78 million $ 1.01 million
Sep 9, 2019 $ 0.369
+2.17%
$ 23.6 million $ 2.3 million
Sep 8, 2019 $ 0.361
+3.31%
$ 24.25 million $ 825,631
Sep 7, 2019 $ 0.349
+4.84%
$ 22.36 million $ 837,925
Sep 6, 2019 $ 0.333
-2.98%
$ 22.42 million $ 945,580
Sep 5, 2019 $ 0.344
-0.91%
$ 23.13 million $ 969,405
Sep 4, 2019 $ 0.346
-4.06%
$ 23.32 million $ 1.01 million
Sep 3, 2019 $ 0.361
-1.01%
$ 23.22 million $ 956,858
Sep 2, 2019 $ 0.365
+2.97%
$ 24.63 million $ 1.03 million
Sep 1, 2019 $ 0.355
-0.60%
$ 22.86 million $ 840,577
Aug 31, 2019 $ 0.357
+2.10%
$ 24.12 million $ 1.08 million
Aug 30, 2019 $ 0.35
+0.34%
$ 22.02 million $ 822,985
Aug 29, 2019 $ 0.349
-3.84%
$ 23.55 million $ 1.11 million
Aug 28, 2019 $ 0.362
-5.78%
$ 23.31 million $ 1.19 million
Aug 27, 2019 $ 0.385
-1.04%
$ 25.96 million $ 1.09 million
Aug 26, 2019 $ 0.388
+0.90%
$ 24.92 million $ 1.18 million
Aug 25, 2019 $ 0.384
-1.48%
$ 25.86 million $ 893,112
Aug 24, 2019 $ 0.39
-0.14%
$ 25.02 million $ 1.16 million
Aug 23, 2019 $ 0.39
+1.16%
$ 26.59 million $ 717,135
Aug 22, 2019 $ 0.386
+1.99%
$ 26.28 million $ 982,842
Aug 21, 2019 $ 0.379
-5.67%
$ 25.79 million $ 906,139
Aug 20, 2019 $ 0.401
-3.74%
$ 27.34 million $ 682,322
Aug 19, 2019 $ 0.415
+3.85%
$ 28.27 million $ 1.01 million
Aug 18, 2019 $ 0.4
+3.37%
$ 27.23 million $ 722,950
Aug 17, 2019 $ 0.386
+0.37%
$ 26.32 million $ 484,153
Aug 16, 2019 $ 0.384
-2.13%
$ 26.13 million $ 692,741
Aug 15, 2019 $ 0.39
+0.65%
$ 26.57 million $ 1.04 million
Aug 14, 2019 $ 0.386
-9.90%
$ 26.28 million $ 806,546
Aug 13, 2019 $ 0.428
-3.24%
$ 29.17 million $ 831,392
Aug 12, 2019 $ 0.443
-1.87%
$ 30.17 million $ 629,396