Bancor Historical Data

BNT Page 52
Download
Date Close Price change Market cap Trading volume
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
Jun 22, 2019 $ 0.764
+1.17%
$ 50.75 million $ 3.01 million
Jun 21, 2019 $ 0.755
+4.37%
$ 49.57 million $ 2.45 million
Jun 20, 2019 $ 0.724
-2.14%
$ 48.31 million $ 2.1 million
Jun 19, 2019 $ 0.74
+0.12%
$ 49.13 million $ 8.04 million
Jun 18, 2019 $ 0.739
+1.38%
$ 44.99 million $ 11.25 million
Jun 17, 2019 $ 0.729
+0.11%
$ 48.55 million $ 4.61 million
Jun 16, 2019 $ 0.728
-0.90%
$ 44.4 million $ 2.23 million
Jun 15, 2019 $ 0.734
+1.19%
$ 48.32 million $ 3.26 million
Jun 14, 2019 $ 0.726
+0.52%
$ 47.85 million $ 3.35 million
Jun 13, 2019 $ 0.722
-2.42%
$ 48.3 million $ 2.84 million
Jun 12, 2019 $ 0.739
+5.62%
$ 49.42 million $ 4.3 million
Jun 11, 2019 $ 0.699
-0.66%
$ 42.48 million $ 3.25 million
Jun 10, 2019 $ 0.704
-6.98%
$ 42.75 million $ 2.5 million
Jun 9, 2019 $ 0.757
+8.33%
$ 45.88 million $ 2.9 million
Jun 8, 2019 $ 0.699
-7.64%
$ 46.61 million $ 2.82 million
Jun 7, 2019 $ 0.756
+9.16%
$ 45.77 million $ 2.82 million
Jun 6, 2019 $ 0.693
+2.35%
$ 46.18 million $ 2.32 million
Jun 5, 2019 $ 0.677
+1.06%
$ 45.2 million $ 2.13 million
Jun 4, 2019 $ 0.67
-4.29%
$ 40.63 million $ 3.55 million
Jun 3, 2019 $ 0.701
-6.59%
$ 42.47 million $ 2.56 million
Jun 2, 2019 $ 0.75
+2.71%
$ 48.96 million $ 2.44 million
Jun 1, 2019 $ 0.73
-2.02%
$ 48.77 million $ 2.19 million
May 31, 2019 $ 0.745
+4.60%
$ 49.75 million $ 3.1 million
May 30, 2019 $ 0.712
-5.59%
$ 47.55 million $ 4.62 million
May 29, 2019 $ 0.754
-0.13%
$ 50.34 million $ 3.28 million
May 28, 2019 $ 0.755
+0.01%
$ 50.46 million $ 2.98 million
May 27, 2019 $ 0.755
+1.25%
$ 50.51 million $ 3.1 million
May 26, 2019 $ 0.746
+4.46%
$ 45.33 million $ 3.73 million
May 25, 2019 $ 0.714
+1.21%
$ 46.7 million $ 2.96 million
May 24, 2019 $ 0.705
+0.56%
$ 47.16 million $ 3.01 million
May 23, 2019 $ 0.701
+1.13%
$ 45.86 million $ 2.22 million
May 22, 2019 $ 0.693
-4.65%
$ 46.41 million $ 2.54 million
May 21, 2019 $ 0.728
+0.34%
$ 48.68 million $ 3.39 million
May 20, 2019 $ 0.725
-2.81%
$ 51.9 million $ 3.23 million
May 19, 2019 $ 0.746
+9.06%
$ 50.04 million $ 2.47 million
May 18, 2019 $ 0.684
-2.24%
$ 41.69 million $ 2.1 million
May 17, 2019 $ 0.7
-7.11%
$ 42.85 million $ 3.59 million