Bancor Historical Data

BNT Page 52
Download
Date Close Price change Market cap Trading volume
May 3, 2019 $ 0.595
-2.18%
$ 41.18 million $ 2.3 million
May 2, 2019 $ 0.608
+1.20%
$ 38.36 million $ 1.76 million
May 1, 2019 $ 0.601
-0.13%
$ 37.89 million $ 1.94 million
Apr 30, 2019 $ 0.602
+3.71%
$ 41.68 million $ 1.65 million
Apr 29, 2019 $ 0.58
-2.17%
$ 36.65 million $ 1.43 million
Apr 28, 2019 $ 0.592
-2.10%
$ 41 million $ 1.98 million
Apr 27, 2019 $ 0.605
+1.54%
$ 38.24 million $ 2.21 million
Apr 26, 2019 $ 0.595
-0.82%
$ 37.65 million $ 2.33 million
Apr 25, 2019 $ 0.6
-5.48%
$ 41.76 million $ 2.52 million
Apr 24, 2019 $ 0.635
-6.15%
$ 40.38 million $ 2.93 million
Apr 23, 2019 $ 0.677
-1.50%
$ 47.2 million $ 4 million
Apr 22, 2019 $ 0.687
+0.09%
$ 43.73 million $ 2.04 million
Apr 21, 2019 $ 0.686
-2.91%
$ 43.71 million $ 2.39 million
Apr 20, 2019 $ 0.707
+1.96%
$ 49.31 million $ 3.21 million
Apr 19, 2019 $ 0.693
-1.83%
$ 48.44 million $ 3.42 million
Apr 18, 2019 $ 0.706
+2.93%
$ 49.4 million $ 3.28 million
Apr 17, 2019 $ 0.686
-0.38%
$ 43.75 million $ 3.05 million
Apr 16, 2019 $ 0.689
+4.02%
$ 48.06 million $ 2.95 million
Apr 15, 2019 $ 0.662
-2.44%
$ 42.13 million $ 3.35 million
Apr 14, 2019 $ 0.679
+2.43%
$ 43.14 million $ 2.91 million
Apr 13, 2019 $ 0.663
+0.21%
$ 42.06 million $ 2.56 million
Apr 12, 2019 $ 0.662
+0.85%
$ 46.06 million $ 1.87 million
Apr 11, 2019 $ 0.656
-8.93%
$ 45.67 million $ 3.08 million
Apr 10, 2019 $ 0.721
+2.41%
$ 50.17 million $ 2.93 million
Apr 9, 2019 $ 0.704
-3.52%
$ 49.15 million $ 2.79 million
Apr 8, 2019 $ 0.729
+1.87%
$ 46.62 million $ 4.11 million
Apr 7, 2019 $ 0.716
+2.85%
$ 50.18 million $ 3.15 million
Apr 6, 2019 $ 0.696
-1.61%
$ 44.4 million $ 2.97 million
Apr 5, 2019 $ 0.707
+1.48%
$ 45.13 million $ 3.5 million
Apr 4, 2019 $ 0.697
+4.20%
$ 48.91 million $ 3.14 million
Apr 3, 2019 $ 0.67
-3.35%
$ 47.28 million $ 3.18 million
Apr 2, 2019 $ 0.693
+8.84%
$ 48.91 million $ 3.61 million
Apr 1, 2019 $ 0.637
-0.48%
$ 44.97 million $ 1.99 million
Mar 31, 2019 $ 0.64
-0.89%
$ 41.32 million $ 1.86 million
Mar 30, 2019 $ 0.646
-0.78%
$ 45.58 million $ 2.07 million
Mar 29, 2019 $ 0.652
+3.63%
$ 42.04 million $ 3.98 million
Mar 28, 2019 $ 0.629
-0.54%
$ 44.32 million $ 2.07 million
Mar 27, 2019 $ 0.632
+4.98%
$ 44.48 million $ 4.08 million
Mar 26, 2019 $ 0.602
+1.96%
$ 42.37 million $ 3.13 million
Mar 25, 2019 $ 0.59
-3.51%
$ 41.52 million $ 1.94 million
Mar 24, 2019 $ 0.611
-0.11%
$ 43.05 million $ 1.92 million
Mar 23, 2019 $ 0.612
+0.48%
$ 43 million $ 1.45 million
Mar 22, 2019 $ 0.609
+2.95%
$ 39.12 million $ 3.71 million
Mar 21, 2019 $ 0.591
-4.12%
$ 37.94 million $ 2.08 million
Mar 20, 2019 $ 0.617
+0.26%
$ 39.71 million $ 1.29 million
Mar 19, 2019 $ 0.614
-0.94%
$ 39.61 million $ 2.02 million
Mar 18, 2019 $ 0.62
-1.25%
$ 43.63 million $ 3.79 million
Mar 17, 2019 $ 0.628
+0.96%
$ 40.4 million $ 7.01 million
Mar 16, 2019 $ 0.622
+1.73%
$ 40.08 million $ 1.84 million
Mar 15, 2019 $ 0.611
+1.91%
$ 39.36 million $ 1.57 million