Bancor Historical Data

BNT Page 50
Download
Date Close Price change Market cap Trading volume
Aug 11, 2019 $ 0.451
+3.75%
$ 30.74 million $ 585,747
Aug 10, 2019 $ 0.435
-0.69%
$ 29.63 million $ 695,378
Aug 9, 2019 $ 0.439
-4.64%
$ 29.9 million $ 1.18 million
Aug 8, 2019 $ 0.461
-0.78%
$ 31.41 million $ 872,780
Aug 7, 2019 $ 0.465
-2.20%
$ 31.66 million $ 1.1 million
Aug 6, 2019 $ 0.475
-3.00%
$ 32.37 million $ 1.04 million
Aug 5, 2019 $ 0.49
-0.39%
$ 33.37 million $ 1.04 million
Aug 4, 2019 $ 0.492
+1.11%
$ 33.5 million $ 601,424
Aug 3, 2019 $ 0.486
+1.79%
$ 33.14 million $ 443,785
Aug 2, 2019 $ 0.478
-1.82%
$ 31.09 million $ 748,796
Aug 1, 2019 $ 0.487
-0.68%
$ 31.7 million $ 1.39 million
Jul 31, 2019 $ 0.49
+3.15%
$ 31.93 million $ 1.18 million
Jul 30, 2019 $ 0.475
-0.89%
$ 30.94 million $ 853,478
Jul 29, 2019 $ 0.479
-0.87%
$ 31.22 million $ 1.56 million
Jul 28, 2019 $ 0.484
+2.08%
$ 32.5 million $ 804,093
Jul 27, 2019 $ 0.474
-4.02%
$ 31.82 million $ 1.55 million
Jul 26, 2019 $ 0.494
+0.37%
$ 32.07 million $ 1.26 million
Jul 25, 2019 $ 0.492
+1.57%
$ 31.95 million $ 671,999
Jul 24, 2019 $ 0.484
+3.02%
$ 31.47 million $ 806,476
Jul 23, 2019 $ 0.47
-3.54%
$ 30.52 million $ 1.16 million
Jul 22, 2019 $ 0.487
-2.39%
$ 31.64 million $ 1.44 million
Jul 21, 2019 $ 0.499
-1.07%
$ 33.51 million $ 508,332
Jul 20, 2019 $ 0.504
+1.94%
$ 32.77 million $ 736,910
Jul 19, 2019 $ 0.495
-2.70%
$ 33.25 million $ 1.48 million
Jul 18, 2019 $ 0.508
+6.56%
$ 33.13 million $ 1.87 million
Jul 17, 2019 $ 0.477
+4.73%
$ 31.17 million $ 1.81 million
Jul 16, 2019 $ 0.456
-15.91%
$ 30.76 million $ 1.99 million
Jul 15, 2019 $ 0.542
+0.72%
$ 35.32 million $ 2.51 million
Jul 14, 2019 $ 0.538
-13.57%
$ 35.11 million $ 2.09 million
Jul 13, 2019 $ 0.622
-2.25%
$ 40.61 million $ 1.89 million
Jul 12, 2019 $ 0.637
+1.75%
$ 42.94 million $ 1.86 million
Jul 11, 2019 $ 0.626
-5.88%
$ 42.22 million $ 2.48 million
Jul 10, 2019 $ 0.665
-6.56%
$ 43.46 million $ 2.54 million
Jul 9, 2019 $ 0.711
-2.32%
$ 48.05 million $ 2.7 million
Jul 8, 2019 $ 0.728
+2.72%
$ 49.28 million $ 2.54 million
Jul 7, 2019 $ 0.709
+4.10%
$ 48.04 million $ 1.31 million
Jul 6, 2019 $ 0.681
-1.58%
$ 46.23 million $ 1.87 million
Jul 5, 2019 $ 0.692
-0.43%
$ 45.44 million $ 2.37 million
Jul 4, 2019 $ 0.695
-3.83%
$ 45.65 million $ 2.44 million
Jul 3, 2019 $ 0.723
+2.81%
$ 47.63 million $ 2.39 million
Jul 2, 2019 $ 0.703
-2.07%
$ 46.33 million $ 2.36 million
Jul 1, 2019 $ 0.718
+0.47%
$ 47.17 million $ 2.37 million
Jun 30, 2019 $ 0.715
-7.85%
$ 43.28 million $ 2.82 million
Jun 29, 2019 $ 0.776
+1.93%
$ 50.55 million $ 2.8 million
Jun 28, 2019 $ 0.761
+6.33%
$ 49.96 million $ 3.71 million
Jun 27, 2019 $ 0.715
-12.06%
$ 43.13 million $ 3.85 million
Jun 26, 2019 $ 0.814
+3.84%
$ 53.67 million $ 5.84 million
Jun 25, 2019 $ 0.784
+1.02%
$ 50.9 million $ 2.52 million
Jun 24, 2019 $ 0.776
-0.03%
$ 46.83 million $ 2.6 million
Jun 23, 2019 $ 0.776
+1.51%
$ 51.35 million $ 2.54 million