Bancor Historical Data

BNT Page 55
Download
Date Close Price change Market cap Trading volume
Feb 5, 2019 $ 0.468
-0.66%
$ 32.29 million $ 1.08 million
Feb 4, 2019 $ 0.471
-0.46%
$ 29.73 million $ 661,205
Feb 3, 2019 $ 0.474
-3.31%
$ 32.79 million $ 661,140
Feb 2, 2019 $ 0.489
+1.92%
$ 33.77 million $ 671,953
Feb 1, 2019 $ 0.48
+0.51%
$ 30.31 million $ 896,446
Jan 31, 2019 $ 0.478
-3.19%
$ 33.18 million $ 1.12 million
Jan 30, 2019 $ 0.493
+2.53%
$ 34.29 million $ 1.26 million
Jan 29, 2019 $ 0.481
-2.47%
$ 30.63 million $ 1.29 million
Jan 28, 2019 $ 0.493
-8.45%
$ 34.5 million $ 1.9 million
Jan 27, 2019 $ 0.539
-6.59%
$ 37.34 million $ 3.57 million
Jan 26, 2019 $ 0.577
+7.39%
$ 36.52 million $ 7.81 million
Jan 25, 2019 $ 0.537
+0.07%
$ 37.17 million $ 920,639
Jan 24, 2019 $ 0.537
-2.35%
$ 37.17 million $ 859,280
Jan 23, 2019 $ 0.55
+1.29%
$ 37.64 million $ 1.03 million
Jan 22, 2019 $ 0.543
+1.78%
$ 37.62 million $ 1.78 million
Jan 21, 2019 $ 0.534
-1.46%
$ 36.55 million $ 754,500
Jan 20, 2019 $ 0.542
-4.49%
$ 37.13 million $ 201,971
Jan 19, 2019 $ 0.567
+2.74%
$ 38.8 million $ 257,793
Jan 18, 2019 $ 0.552
-2.06%
$ 34.2 million $ 201,829
Jan 17, 2019 $ 0.564
+0.48%
$ 34.91 million $ 234,044
Jan 16, 2019 $ 0.561
+3.05%
$ 38.15 million $ 396,941
Jan 15, 2019 $ 0.546
-5.64%
$ 37.77 million $ 325,238
Jan 14, 2019 $ 0.578
+9.58%
$ 39.99 million $ 258,683
Jan 13, 2019 $ 0.528
-7.30%
$ 35.9 million $ 289,113
Jan 12, 2019 $ 0.569
-0.57%
$ 35.23 million $ 74,941
Jan 11, 2019 $ 0.572
+0.18%
$ 35.4 million $ 163,371
Jan 10, 2019 $ 0.571
-15.15%
$ 39.46 million $ 310,935
Jan 9, 2019 $ 0.674
+1.00%
$ 46.52 million $ 171,724
Jan 8, 2019 $ 0.667
-1.57%
$ 46.06 million $ 103,722
Jan 7, 2019 $ 0.677
-3.21%
$ 41.87 million $ 354,268
Jan 6, 2019 $ 0.697
-0.12%
$ 47.36 million $ 1.37 million
Jan 5, 2019 $ 0.698
+1.16%
$ 47.45 million $ 213,650
Jan 4, 2019 $ 0.692
+3.98%
$ 47.08 million $ 259,218
Jan 3, 2019 $ 0.665
-4.87%
$ 45.36 million $ 150,180
Jan 2, 2019 $ 0.699
+7.56%
$ 48.49 million $ 271,606
Jan 1, 2019 $ 0.651
+6.70%
$ 40.43 million $ 198,501
Dec 31, 2018 $ 0.61
-5.42%
$ 41.67 million $ 156,613
Dec 30, 2018 $ 0.645
+0.67%
$ 44.79 million $ 146,277
Dec 29, 2018 $ 0.64
-1.28%
$ 44.55 million $ 291,999
Dec 28, 2018 $ 0.65
+18.10%
$ 40.5 million $ 315,352
Dec 27, 2018 $ 0.55
-11.39%
$ 37.63 million $ 96,308
Dec 26, 2018 $ 0.62
+0.17%
$ 38.69 million $ 343,544
Dec 25, 2018 $ 0.617
-8.11%
$ 38.58 million $ 274,085
Dec 24, 2018 $ 0.67
+5.92%
$ 46.23 million $ 900,080
Dec 23, 2018 $ 0.633
+7.14%
$ 43.65 million $ 489,230
Dec 22, 2018 $ 0.59
+6.78%
$ 37.09 million $ 351,281
Dec 21, 2018 $ 0.552
-7.11%
$ 38.25 million $ 475,197
Dec 20, 2018 $ 0.594
+11.21%
$ 41.25 million $ 235,562
Dec 19, 2018 $ 0.535
-0.96%
$ 37.16 million $ 283,700
Dec 18, 2018 $ 0.54
+6.17%
$ 37.66 million $ 212,175