Bancor Historical Data

BNT Page 60
Download
Date Close Price change Market cap Trading volume
Mar 28, 2018 $ 2.6
+0.00%
$ 107.51 million $ 8,016
Mar 27, 2018 $ 2.82
+0.00%
$ 104.96 million $ 8,268
Mar 26, 2018 $ 2.95
+0.00%
$ 113.49 million $ 8,585
Mar 25, 2018 $ 3.05
+0.00%
$ 120.24 million $ 8,900
Mar 24, 2018 $ 2.93
+0.00%
$ 121.35 million $ 8,567
Mar 23, 2018 $ 3.06
+0.00%
$ 124.38 million $ 8,835
Mar 22, 2018 $ 3.13
+0.00%
$ 121.98 million $ 9,023
Mar 21, 2018 $ 2.96
+0.00%
$ 126.07 million $ 8,648
Mar 20, 2018 $ 2.9
+0.00%
$ 122.87 million $ 8,363
Mar 19, 2018 $ 2.75
+0.00%
$ 121.83 million $ 7,689
Mar 18, 2018 $ 3.17
+0.00%
$ 116.12 million $ 8,136
Mar 17, 2018 $ 3.27
+0.00%
$ 119.98 million $ 8,335
Mar 16, 2018 $ 3.26
+0.00%
$ 130.25 million $ 8,155
Mar 15, 2018 $ 3.62
+0.00%
$ 131.92 million $ 8,870
Mar 14, 2018 $ 3.81
+0.00%
$ 134.02 million $ 9,203
Mar 13, 2018 $ 3.95
+0.00%
$ 151.29 million $ 9,516
Mar 12, 2018 $ 3.9
+0.00%
$ 151.97 million $ 9,080
Mar 11, 2018 $ 4.03
+0.00%
$ 158.12 million $ 9,316
Mar 10, 2018 $ 3.83
+0.00%
$ 148.46 million $ 8,975
Mar 9, 2018 $ 4.17
+0.00%
$ 157.83 million $ 9,803
Mar 8, 2018 $ 4.5
+0.00%
$ 154.76 million $ 10,504
Mar 7, 2018 $ 4.79
+0.00%
$ 165.22 million $ 11,128
Mar 6, 2018 $ 5.01
+0.00%
$ 184.88 million $ 11,535
Mar 5, 2018 $ 4.93
+0.00%
$ 192.73 million $ 11,293
Mar 4, 2018 $ 5
+0.00%
$ 196.98 million $ 11,366
Mar 3, 2018 $ 5.02
+0.00%
$ 195.45 million $ 11,017
Mar 2, 2018 $ 4.97
+0.00%
$ 196.25 million $ 10,667
Mar 1, 2018 $ 5.02
+0.00%
$ 199.38 million $ 10,696
Feb 28, 2018 $ 5.1
+0.00%
$ 189.31 million $ 10,594
Feb 27, 2018 $ 4.96
+0.00%
$ 199.9 million $ 9,962
Feb 26, 2018 $ 4.86
+0.00%
$ 197.72 million $ 9,688
Feb 25, 2018 $ 4.93
+0.00%
$ 191.34 million $ 10,048
Feb 24, 2018 $ 4.96
+0.00%
$ 189.24 million $ 10,120
Feb 23, 2018 $ 4.94
+0.00%
$ 197.39 million $ 10,429
Feb 22, 2018 $ 5.16
+0.00%
$ 186.84 million $ 10,993
Feb 21, 2018 $ 5.59
+0.00%
$ 195.83 million $ 11,592
Feb 20, 2018 $ 5.6
+0.00%
$ 207.64 million $ 10,922
Feb 19, 2018 $ 5.69
+0.00%
$ 220.4 million $ 10,831
Feb 18, 2018 $ 5.74
+0.00%
$ 213.87 million $ 10,695
Feb 17, 2018 $ 5.51
+0.00%
$ 229.63 million $ 10,082
Feb 16, 2018 $ 5.53
+0.00%
$ 216.45 million $ 9,805
Feb 15, 2018 $ 5.19
+0.00%
$ 214.5 million $ 9,007
Feb 14, 2018 $ 5.04
+0.00%
$ 211.82 million $ 8,691
Feb 13, 2018 $ 5.1
+0.00%
$ 193.83 million $ 8,617
Feb 12, 2018 $ 4.95
+0.00%
$ 199.94 million $ 8,283
Feb 11, 2018 $ 5.29
+0.00%
$ 189.61 million $ 8,725
Feb 10, 2018 $ 4.98
+0.00%
$ 209.46 million $ 8,285
Feb 9, 2018 $ 4.9
+0.00%
$ 212.51 million $ 8,169
Feb 8, 2018 $ 4.83
+0.00%
$ 190.69 million $ 7,926
Feb 7, 2018 $ 4.05
+0.00%
$ 178.49 million $ 6,816