Bancor Historical Data

BNT Page 55
Download
Date Close Price change Market cap Trading volume
Dec 4, 2018 $ 0.663
+1.26%
$ 51.55 million $ 349,664
Dec 3, 2018 $ 0.655
-5.93%
$ 44.99 million $ 143,263
Dec 2, 2018 $ 0.695
-0.63%
$ 48.32 million $ 262,395
Dec 1, 2018 $ 0.699
+5.00%
$ 48.01 million $ 293,758
Nov 30, 2018 $ 0.665
-0.04%
$ 45.65 million $ 475,882
Nov 29, 2018 $ 0.688
+0.00%
$ 47.19 million $ 4,089
Nov 28, 2018 $ 0.626
+0.00%
$ 43.55 million $ 3,750
Nov 27, 2018 $ 0.666
+0.00%
$ 46.35 million $ 3,926
Nov 26, 2018 $ 0.65
+0.00%
$ 45.23 million $ 3,820
Nov 25, 2018 $ 0.726
+0.00%
$ 50.49 million $ 4,292
Nov 24, 2018 $ 0.731
+0.00%
$ 50.96 million $ 4,307
Nov 23, 2018 $ 0.803
+0.00%
$ 55.99 million $ 4,525
Nov 22, 2018 $ 0.785
+0.00%
$ 54.44 million $ 4,500
Nov 21, 2018 $ 0.825
+0.00%
$ 50.14 million $ 4,634
Nov 20, 2018 $ 0.961
+0.00%
$ 58.4 million $ 5,282
Nov 19, 2018 $ 1.05
+0.00%
$ 64.05 million $ 5,598
Nov 18, 2018 $ 1.04
+0.00%
$ 72.36 million $ 5,553
Nov 17, 2018 $ 1.07
+0.00%
$ 83.33 million $ 5,591
Nov 16, 2018 $ 1.07
+0.00%
$ 83.85 million $ 5,594
Nov 15, 2018 $ 1.21
+0.00%
$ 94.3 million $ 6,126
Nov 14, 2018 $ 1.3
+0.00%
$ 101.3 million $ 6,362
Nov 13, 2018 $ 1.32
+0.00%
$ 103.43 million $ 6,402
Nov 12, 2018 $ 1.33
+0.00%
$ 83.61 million $ 6,388
Nov 11, 2018 $ 1.34
+0.00%
$ 83.86 million $ 6,401
Nov 10, 2018 $ 1.35
+0.00%
$ 84.33 million $ 6,412
Nov 9, 2018 $ 1.38
+0.00%
$ 86.27 million $ 6,490
Nov 8, 2018 $ 1.41
+0.00%
$ 88.12 million $ 6,532
Nov 7, 2018 $ 1.38
+0.00%
$ 86.67 million $ 6,438
Nov 6, 2018 $ 1.36
+0.00%
$ 85.14 million $ 6,440
Nov 5, 2018 $ 1.34
+0.00%
$ 84.03 million $ 6,404
Nov 4, 2018 $ 1.32
+0.00%
$ 82.56 million $ 6,372
Nov 3, 2018 $ 1.33
+0.00%
$ 83.39 million $ 6,395
Nov 2, 2018 $ 1.34
+0.00%
$ 94.24 million $ 6,347
Nov 1, 2018 $ 1.3
+0.00%
$ 91.57 million $ 6,315
Oct 31, 2018 $ 1.29
+0.00%
$ 91.02 million $ 6,314
Oct 30, 2018 $ 1.3
+0.00%
$ 81.41 million $ 6,403
Oct 29, 2018 $ 1.31
+0.00%
$ 91.87 million $ 6,467
Oct 28, 2018 $ 1.29
+0.00%
$ 90.68 million $ 6,464
Oct 27, 2018 $ 1.29
+0.00%
$ 80.12 million $ 6,463
Oct 26, 2018 $ 1.28
+0.00%
$ 79.57 million $ 6,472
Oct 25, 2018 $ 1.28
+0.00%
$ 100.18 million $ 6,497
Oct 24, 2018 $ 1.27
+0.00%
$ 99.18 million $ 6,473
Oct 23, 2018 $ 1.28
+0.00%
$ 100 million $ 6,493
Oct 22, 2018 $ 1.3
+0.00%
$ 101.34 million $ 6,525
Oct 21, 2018 $ 1.28
+0.00%
$ 100.24 million $ 6,478
Oct 20, 2018 $ 1.27
+0.00%
$ 99.32 million $ 6,477
Oct 19, 2018 $ 1.28
+0.00%
$ 100.15 million $ 6,544
Oct 18, 2018 $ 1.3
+0.00%
$ 73.5 million $ 6,555
Oct 17, 2018 $ 1.3
+0.00%
$ 74.74 million $ 6,603
Oct 16, 2018 $ 1.32
+0.00%
$ 74.89 million $ 6,565