Bancor Historical Data

BNT Page 58
Download
Date Close Price change Market cap Trading volume
Sep 8, 2018 $ 1.36
+0.00%
$ 64.77 million $ 6,492
Sep 7, 2018 $ 1.37
+0.00%
$ 70.14 million $ 6,475
Sep 6, 2018 $ 1.59
+0.00%
$ 73.8 million $ 7,157
Sep 5, 2018 $ 1.7
+0.00%
$ 74.48 million $ 7,327
Sep 4, 2018 $ 1.71
+0.00%
$ 89.9 million $ 7,265
Sep 3, 2018 $ 1.73
+0.00%
$ 90.14 million $ 7,234
Sep 2, 2018 $ 1.71
+0.00%
$ 91.12 million $ 7,107
Sep 1, 2018 $ 1.65
+0.00%
$ 91.66 million $ 6,989
Aug 31, 2018 $ 1.65
+0.00%
$ 87.76 million $ 6,947
Aug 30, 2018 $ 1.71
+0.00%
$ 87.85 million $ 7,063
Aug 29, 2018 $ 1.69
+0.00%
$ 89.15 million $ 6,990
Aug 28, 2018 $ 1.61
+0.00%
$ 91.9 million $ 6,734
Aug 27, 2018 $ 1.59
+0.00%
$ 87.45 million $ 6,696
Aug 26, 2018 $ 1.61
+0.00%
$ 83.84 million $ 6,733
Aug 25, 2018 $ 1.6
+0.00%
$ 85.07 million $ 6,566
Aug 24, 2018 $ 1.58
+0.00%
$ 86.27 million $ 6,451
Aug 23, 2018 $ 1.62
+0.00%
$ 83.8 million $ 6,593
Aug 22, 2018 $ 1.58
+0.00%
$ 82.39 million $ 6,418
Aug 21, 2018 $ 1.62
+0.00%
$ 84.74 million $ 6,475
Aug 20, 2018 $ 1.64
+0.00%
$ 81.28 million $ 6,423
Aug 19, 2018 $ 1.68
+0.00%
$ 86.52 million $ 6,482
Aug 18, 2018 $ 1.63
+0.00%
$ 84.83 million $ 6,470
Aug 17, 2018 $ 1.56
+0.00%
$ 90.21 million $ 6,376
Aug 16, 2018 $ 1.54
+0.00%
$ 81.19 million $ 6,372
Aug 15, 2018 $ 1.42
+0.00%
$ 78.77 million $ 6,093
Aug 14, 2018 $ 1.63
+0.00%
$ 76.94 million $ 6,363
Aug 13, 2018 $ 1.69
+0.00%
$ 78.6 million $ 6,339
Aug 12, 2018 $ 1.67
+0.00%
$ 86.41 million $ 6,230
Aug 11, 2018 $ 1.83
+0.00%
$ 87.96 million $ 6,446
Aug 10, 2018 $ 1.83
+0.00%
$ 88.99 million $ 6,424
Aug 9, 2018 $ 1.84
+0.00%
$ 96.56 million $ 6,496
Aug 8, 2018 $ 2.01
+0.00%
$ 91.87 million $ 7,023
Aug 7, 2018 $ 2.02
+0.00%
$ 97.66 million $ 7,019
Aug 6, 2018 $ 2.01
+0.00%
$ 102.95 million $ 7,028
Aug 5, 2018 $ 2.02
+0.00%
$ 104.54 million $ 7,279
Aug 4, 2018 $ 2.06
+0.00%
$ 103.08 million $ 7,454
Aug 3, 2018 $ 2.08
+0.00%
$ 104.94 million $ 7,615
Aug 2, 2018 $ 2.1
+0.00%
$ 105.05 million $ 7,600
Aug 1, 2018 $ 2.2
+0.00%
$ 108.33 million $ 7,943
Jul 31, 2018 $ 2.28
+0.00%
$ 110.88 million $ 8,142
Jul 30, 2018 $ 2.29
+0.00%
$ 116.87 million $ 8,202
Jul 29, 2018 $ 2.28
+0.00%
$ 117.52 million $ 8,183
Jul 28, 2018 $ 2.25
+0.00%
$ 116.77 million $ 8,018
Jul 27, 2018 $ 2.32
+0.00%
$ 116.31 million $ 8,202
Jul 26, 2018 $ 2.3
+0.00%
$ 115.33 million $ 8,232
Jul 25, 2018 $ 2.27
+0.00%
$ 117.95 million $ 8,045
Jul 24, 2018 $ 2.25
+0.00%
$ 119.33 million $ 7,671
Jul 23, 2018 $ 2.26
+0.00%
$ 112.99 million $ 7,454
Jul 22, 2018 $ 2.21
+0.00%
$ 114.25 million $ 7,355
Jul 21, 2018 $ 2.23
+0.00%
$ 115.23 million $ 7,431