Bancor Historical Data

BNT Page 58
Download
Date Close Price change Market cap Trading volume
Jul 7, 2018 $ 3.03
+0.00%
$ 159.93 million $ 6,623
Jul 6, 2018 $ 3.12
+0.00%
$ 154.02 million $ 6,650
Jul 5, 2018 $ 3.05
+0.00%
$ 153.24 million $ 6,589
Jul 4, 2018 $ 3.11
+0.00%
$ 154.1 million $ 6,614
Jul 3, 2018 $ 3
+0.00%
$ 150.98 million $ 6,463
Jul 2, 2018 $ 2.96
+0.00%
$ 154.38 million $ 6,366
Jul 1, 2018 $ 2.92
+0.00%
$ 147.63 million $ 6,381
Jun 30, 2018 $ 2.69
+0.00%
$ 148.89 million $ 5,913
Jun 29, 2018 $ 2.83
+0.00%
$ 141.33 million $ 6,097
Jun 28, 2018 $ 2.83
+0.00%
$ 137.88 million $ 6,114
Jun 27, 2018 $ 2.96
+0.00%
$ 144.59 million $ 6,211
Jun 26, 2018 $ 3
+0.00%
$ 142.65 million $ 6,213
Jun 25, 2018 $ 2.97
+0.00%
$ 152.45 million $ 6,037
Jun 24, 2018 $ 3.1
+0.00%
$ 149.92 million $ 6,136
Jun 23, 2018 $ 3.25
+0.00%
$ 157.1 million $ 6,394
Jun 22, 2018 $ 3.53
+0.00%
$ 154.97 million $ 6,752
Jun 21, 2018 $ 3.5
+0.00%
$ 174.96 million $ 6,710
Jun 20, 2018 $ 3.48
+0.00%
$ 179.42 million $ 6,746
Jun 19, 2018 $ 3.31
+0.00%
$ 179.08 million $ 6,550
Jun 18, 2018 $ 3.33
+0.00%
$ 172.56 million $ 6,552
Jun 17, 2018 $ 3.29
+0.00%
$ 166.48 million $ 6,506
Jun 16, 2018 $ 3.35
+0.00%
$ 166.71 million $ 6,584
Jun 15, 2018 $ 3.29
+0.00%
$ 164.66 million $ 6,525
Jun 14, 2018 $ 3.24
+0.00%
$ 175.03 million $ 6,484
Jun 13, 2018 $ 3.54
+0.00%
$ 160.25 million $ 6,802
Jun 12, 2018 $ 3.55
+0.00%
$ 168.96 million $ 6,781
Jun 11, 2018 $ 3.8
+0.00%
$ 181.46 million $ 7,250
Jun 10, 2018 $ 4.09
+0.00%
$ 178.85 million $ 7,649
Jun 8, 2018 $ 4.17
+0.00%
$ 206.63 million $ 7,684
Jun 7, 2018 $ 4.18
+0.00%
$ 210.11 million $ 7,640
Jun 6, 2018 $ 4.16
+0.00%
$ 212.61 million $ 7,562
Jun 5, 2018 $ 4.13
+0.00%
$ 213.63 million $ 7,512
Jun 4, 2018 $ 4.25
+0.00%
$ 207.73 million $ 7,699
Jun 3, 2018 $ 4.1
+0.00%
$ 218 million $ 7,606
Jun 2, 2018 $ 4
+0.00%
$ 208.28 million $ 7,494
Jun 1, 2018 $ 3.95
+0.00%
$ 203.41 million $ 7,512
May 31, 2018 $ 3.89
+0.00%
$ 201.57 million $ 7,456
May 30, 2018 $ 3.66
+0.00%
$ 194.22 million $ 7,303
May 29, 2018 $ 3.59
+0.00%
$ 203.33 million $ 7,272
May 28, 2018 $ 3.8
+0.00%
$ 178.86 million $ 7,338
May 27, 2018 $ 3.94
+0.00%
$ 194.65 million $ 7,505
May 26, 2018 $ 3.93
+0.00%
$ 200.49 million $ 7,515
May 25, 2018 $ 3.86
+0.00%
$ 199.94 million $ 7,563
May 24, 2018 $ 4.07
+0.00%
$ 205.34 million $ 7,829
May 23, 2018 $ 4.53
+0.00%
$ 196.72 million $ 8,271
May 22, 2018 $ 4.74
+0.00%
$ 219.97 million $ 8,468
May 21, 2018 $ 4.79
+0.00%
$ 242.3 million $ 8,365
May 20, 2018 $ 4.69
+0.00%
$ 249.4 million $ 8,269
May 19, 2018 $ 4.54
+0.00%
$ 243.14 million $ 8,118
May 18, 2018 $ 4.63
+0.00%
$ 241.36 million $ 8,315