Bancor Historical Data

BNT Page 54
Download
Date Close Price change Market cap Trading volume
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
Mar 14, 2019 $ 0.6
+1.14%
$ 42.38 million $ 2.01 million
Mar 13, 2019 $ 0.593
-3.56%
$ 41.59 million $ 1.95 million
Mar 12, 2019 $ 0.615
+4.01%
$ 43.54 million $ 1.61 million
Mar 11, 2019 $ 0.592
-9.28%
$ 42.41 million $ 2.32 million
Mar 10, 2019 $ 0.654
-10.30%
$ 41.83 million $ 5.76 million
Mar 9, 2019 $ 0.729
+2.40%
$ 45.88 million $ 24.3 million
Mar 8, 2019 $ 0.712
+29.61%
$ 44.74 million $ 4.68 million
Mar 7, 2019 $ 0.549
+1.78%
$ 34.52 million $ 1.81 million
Mar 6, 2019 $ 0.54
+0.98%
$ 37.28 million $ 1.34 million
Mar 5, 2019 $ 0.534
+6.61%
$ 36.91 million $ 2.01 million
Mar 4, 2019 $ 0.501
-3.72%
$ 34.65 million $ 381,138
Mar 3, 2019 $ 0.52
-2.26%
$ 35.89 million $ 723,633
Mar 2, 2019 $ 0.532
-0.46%
$ 33.46 million $ 1.64 million
Mar 1, 2019 $ 0.535
+1.82%
$ 33.09 million $ 1.59 million
Feb 28, 2019 $ 0.525
+1.80%
$ 35.7 million $ 2.24 million
Feb 27, 2019 $ 0.516
-3.29%
$ 31.86 million $ 1.91 million
Feb 26, 2019 $ 0.534
-0.24%
$ 32.93 million $ 2.24 million
Feb 25, 2019 $ 0.535
+3.71%
$ 36.24 million $ 2.23 million
Feb 24, 2019 $ 0.517
-12.81%
$ 35.06 million $ 1.7 million
Feb 23, 2019 $ 0.592
+4.71%
$ 36.57 million $ 2.06 million
Feb 22, 2019 $ 0.566
+1.82%
$ 38.31 million $ 1.78 million
Feb 21, 2019 $ 0.556
-2.90%
$ 37.9 million $ 1.57 million
Feb 20, 2019 $ 0.572
-8.51%
$ 39.09 million $ 2.16 million
Feb 19, 2019 $ 0.626
+6.52%
$ 42.69 million $ 2.01 million
Feb 18, 2019 $ 0.587
+6.90%
$ 40.34 million $ 2.29 million
Feb 17, 2019 $ 0.55
+6.60%
$ 37.75 million $ 1.44 million
Feb 16, 2019 $ 0.516
-1.71%
$ 35.43 million $ 1.36 million
Feb 15, 2019 $ 0.525
+2.75%
$ 36.06 million $ 1.96 million
Feb 14, 2019 $ 0.51
-0.61%
$ 35.09 million $ 1.53 million
Feb 13, 2019 $ 0.513
-0.80%
$ 32.2 million $ 812,134
Feb 12, 2019 $ 0.517
+1.26%
$ 35.63 million $ 1.41 million
Feb 11, 2019 $ 0.511
-4.35%
$ 32.12 million $ 1.61 million
Feb 10, 2019 $ 0.535
+3.17%
$ 36.81 million $ 1.51 million
Feb 9, 2019 $ 0.518
-0.51%
$ 35.7 million $ 2.14 million
Feb 8, 2019 $ 0.521
+13.01%
$ 32.84 million $ 4.12 million
Feb 7, 2019 $ 0.461
+0.23%
$ 31.76 million $ 1.24 million
Feb 6, 2019 $ 0.46
-1.66%
$ 31.7 million $ 1.39 million