Bancor Historical Data

BNT Page 6
Download
Date Close Price change Market cap Trading volume
Jul 5 $ 3.23
-4.29%
$ 741.83 million $ 68.26 million
Jun 28 $ 3.38
+10.66%
$ 755.12 million $ 146.28 million
Jun 21 $ 3.05
-13.63%
$ 671.02 million $ 159.63 million
Jun 14 $ 3.53
-10.58%
$ 750.9 million $ 157.7 million
Jun 7 $ 3.95
-11.67%
$ 823.96 million $ 218.22 million
May 31 $ 4.47
-5.92%
$ 903.94 million $ 126.07 million
May 24 $ 4.31
+14.39%
$ 875.42 million $ 520.52 million
May 17 $ 3.77
-44.06%
$ 748.56 million $ 707.39 million
May 10 $ 6.73
-18.78%
$ 1.32 billion $ 400.78 million
May 3 $ 8.29
+17.93%
$ 1.61 billion $ 424.57 million
Apr 26 $ 7.02
+20.71%
$ 1.35 billion $ 541.99 million
Apr 19 $ 5.82
-17.83%
$ 1.06 billion $ 606.52 million
Apr 12 $ 7.08
-0.67%
$ 1.26 billion $ 879.07 million
Apr 5 $ 7.13
-6.96%
$ 1.27 billion $ 500.79 million
Mar 29 $ 7.66
+7.14%
$ 1.33 billion $ 392.44 million
Mar 22 $ 7.15
-11.28%
$ 1.24 billion $ 464.71 million
Mar 15 $ 8.06
+1.33%
$ 1.36 billion $ 823.5 million
Mar 8 $ 7.96
-5.99%
$ 1.27 billion $ 1.6 billion
Mar 1 $ 8.46
+76.28%
$ 1.28 billion $ 2.41 billion
Feb 22 $ 4.8
-27.06%
$ 671.67 million $ 1.5 billion
Feb 15 $ 6.58
+86.16%
$ 874.51 million $ 2.39 billion
Feb 8 $ 3.53
+45.92%
$ 447.68 million $ 920.6 million
Feb 1 $ 2.42
+29.04%
$ 287.79 million $ 618.07 million
Jan 25 $ 1.92
-0.29%
$ 225.99 million $ 275.73 million
Jan 18 $ 1.85
+2.19%
$ 190.83 million $ 239.01 million
Jan 11 $ 1.82
+14.81%
$ 179.76 million $ 314.18 million
Jan 4 $ 1.58
+12.17%
$ 154.38 million $ 315.17 million
Dec 28 $ 1.41
+5.17%
$ 135.76 million $ 212.87 million
Dec 21 $ 1.32
-1.62%
$ 124.67 million $ 337.66 million
Dec 14 $ 1.34
+29.95%
$ 123.56 million $ 818.95 million
Dec 7 $ 1.05
+1.93%
$ -- $ 84.72 million
Nov 30 $ 1.04
+3.79%
$ -- $ 115.23 million
Nov 23 $ 0.999
-11.20%
$ -- $ 154.86 million
Nov 16 $ 1.12
+52.12%
$ -- $ 376.35 million
Nov 9 $ 0.739
+11.46%
$ 52.38 million $ 219.6 million
Nov 2 $ 0.663
+8.95%
$ 46.24 million $ 214.23 million
Oct 26 $ 0.609
-32.72%
$ 42.25 million $ 207.1 million
Oct 19 $ 0.905
-20.02%
$ 62.79 million $ 204.21 million
Oct 12 $ 1.13
+2.09%
$ 78.25 million $ 261.45 million
Oct 5 $ 1.11
-6.16%
$ 76.67 million $ 265.37 million
Sep 28 $ 1.18
+24.70%
$ 81.7 million $ 287.59 million
Sep 21 $ 0.947
+10.38%
$ 65.5 million $ 188.74 million
Sep 14 $ 0.859
-22.81%
$ 59.41 million $ 205.6 million
Sep 7 $ 1.11
-5.61%
$ 76.95 million $ 244.62 million
Aug 31 $ 1.18
-37.20%
$ 81.55 million $ 386.48 million
Aug 24 $ 1.88
-2.44%
$ 129.78 million $ 541.21 million
Aug 17 $ 1.92
-13.64%
$ 133.07 million $ 508.35 million
Aug 10 $ 2.23
-9.98%
$ 154.05 million $ 545.44 million
Aug 3 $ 2.48
+34.92%
$ 171.46 million $ 708.53 million
Jul 27 $ 1.84
+27.85%
$ 127.02 million $ 479.43 million