Bancor Historical Data

BNT Page 59
Download
Date Close Price change Market cap Trading volume
Jul 20, 2018 $ 2.3
+0.00%
$ 111.9 million $ 7,386
Jul 19, 2018 $ 2.4
+0.00%
$ 116.15 million $ 7,400
Jul 18, 2018 $ 2.31
+0.00%
$ 118.57 million $ 6,887
Jul 17, 2018 $ 2.19
+0.00%
$ 123.34 million $ 6,540
Jul 16, 2018 $ 2.09
+0.00%
$ 117.23 million $ 6,334
Jul 15, 2018 $ 2.05
+0.00%
$ 108.06 million $ 6,257
Jul 14, 2018 $ 2.06
+0.00%
$ 104.49 million $ 6,259
Jul 13, 2018 $ 2.06
+0.00%
$ 104.3 million $ 6,248
Jul 12, 2018 $ 2.25
+0.00%
$ 103.64 million $ 6,395
Jul 11, 2018 $ 2.43
+0.00%
$ 106.67 million $ 6,527
Jul 10, 2018 $ 2.86
+0.00%
$ 118.39 million $ 6,779
Jul 9, 2018 $ 3.19
+0.00%
$ 138.86 million $ 6,825
Jul 8, 2018 $ 3.06
+0.00%
$ 157.46 million $ 6,632
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