Bancor Historical Data

BNT Page 6
Download
Date Close Price change Market cap Trading volume
Oct 25 $ 4.25
+3.35%
$ 1.01 billion $ 123.85 million
Oct 18 $ 4.1
+0.64%
$ 953.1 million $ 149.29 million
Oct 11 $ 4.08
+6.60%
$ 933.53 million $ 136.27 million
Oct 4 $ 3.83
-1.08%
$ 873.53 million $ 126.72 million
Sep 27 $ 3.87
+9.52%
$ 899.34 million $ 110.59 million
Sep 20 $ 3.53
-10.59%
$ 823.06 million $ 135.35 million
Sep 13 $ 3.95
-3.51%
$ 916.79 million $ 131.7 million
Sep 6 $ 4.09
-14.09%
$ 953.01 million $ 211.1 million
Aug 30 $ 4.77
+12.67%
$ 1.11 billion $ 251.3 million
Aug 23 $ 4.23
-0.84%
$ 978.36 million $ 334.4 million
Aug 16 $ 4.27
-0.07%
$ 989.02 million $ 173.74 million
Aug 9 $ 4.27
+7.73%
$ 995.89 million $ 90.11 million
Aug 2 $ 3.82
+9.45%
$ 910.22 million $ 117.41 million
Jul 26 $ 3.49
+14.07%
$ 829.78 million $ 88.7 million
Jul 19 $ 3.06
+9.38%
$ 724.46 million $ 57.05 million
Jul 12 $ 2.8
-13.31%
$ 653.55 million $ 51.38 million
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