Bancor Historical Data

BNT Page 56
Download
Date Close Price change Market cap Trading volume
Dec 17, 2018 $ 0.503
+9.07%
$ 35.1 million $ 233,199
Dec 16, 2018 $ 0.462
-0.76%
$ 31.45 million $ 65,930
Dec 15, 2018 $ 0.465
-2.06%
$ 28.36 million $ 212,300
Dec 14, 2018 $ 0.471
-3.75%
$ 32.2 million $ 234,940
Dec 13, 2018 $ 0.487
-4.60%
$ 29.83 million $ 233,835
Dec 12, 2018 $ 0.511
-0.19%
$ 35.86 million $ 62,017
Dec 11, 2018 $ 0.512
-1.71%
$ 31.39 million $ 201,486
Dec 10, 2018 $ 0.52
-6.31%
$ 36.54 million $ 168,941
Dec 9, 2018 $ 0.556
+5.35%
$ 34.1 million $ 238,134
Dec 8, 2018 $ 0.529
-1.25%
$ 36.3 million $ 95,538
Dec 7, 2018 $ 0.536
+0.14%
$ 32.96 million $ 372,245
Dec 6, 2018 $ 0.535
-10.84%
$ 37.75 million $ 420,482
Dec 5, 2018 $ 0.6
-9.47%
$ 36.51 million $ 213,565
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