Bancor Historical Data

BNT Page 60
Download
Date Close Price change Market cap Trading volume
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
May 17, 2018 $ 4.52
+0.00%
$ 228.5 million $ 8,315
May 16, 2018 $ 4.77
+0.00%
$ 239.81 million $ 8,677
May 15, 2018 $ 4.77
+0.00%
$ 237.59 million $ 8,625
May 14, 2018 $ 4.62
+0.00%
$ 249.05 million $ 8,580
May 13, 2018 $ 4.41
+0.00%
$ 251.23 million $ 8,453
May 12, 2018 $ 4.64
+0.00%
$ 231.01 million $ 8,742
May 11, 2018 $ 5.06
+0.00%
$ 231.09 million $ 9,292
May 10, 2018 $ 4.93
+0.00%
$ 249.6 million $ 9,216
May 9, 2018 $ 5
+0.00%
$ 258.84 million $ 9,296
May 8, 2018 $ 4.99
+0.00%
$ 258.55 million $ 9,385
May 7, 2018 $ 5.27
+0.00%
$ 258 million $ 9,671
May 6, 2018 $ 5.33
+0.00%
$ 271.27 million $ 9,840
May 5, 2018 $ 5.15
+0.00%
$ 279.06 million $ 9,674
May 4, 2018 $ 4.94
+0.00%
$ 265.12 million $ 9,376
May 3, 2018 $ 4.62
+0.00%
$ 266.73 million $ 9,139
May 2, 2018 $ 4.44
+0.00%
$ 243.81 million $ 9,030
May 1, 2018 $ 4.61
+0.00%
$ 236.56 million $ 9,317
Apr 30, 2018 $ 4.71
+0.00%
$ 233.19 million $ 9,368
Apr 29, 2018 $ 4.7
+0.00%
$ 242.93 million $ 9,241
Apr 28, 2018 $ 4.59
+0.00%
$ 247.63 million $ 9,233
Apr 27, 2018 $ 4.33
+0.00%
$ 232.38 million $ 8,901
Apr 26, 2018 $ 4.41
+0.00%
$ 236.07 million $ 9,254
Apr 25, 2018 $ 4.62
+0.00%
$ 216.61 million $ 9,283
Apr 24, 2018 $ 4.07
+0.00%
$ 247.37 million $ 8,889
Apr 23, 2018 $ 3.91
+0.00%
$ 218.94 million $ 8,889
Apr 22, 2018 $ 3.8
+0.00%
$ 198.89 million $ 8,810
Apr 21, 2018 $ 3.62
+0.00%
$ 175.91 million $ 8,424
Apr 20, 2018 $ 3.35
+0.00%
$ 177.92 million $ 8,217
Apr 19, 2018 $ 3.16
+0.00%
$ 160.87 million $ 8,047
Apr 18, 2018 $ 3.15
+0.00%
$ 149.37 million $ 8,053
Apr 17, 2018 $ 3.1
+0.00%
$ 141.9 million $ 8,093
Apr 16, 2018 $ 3.13
+0.00%
$ 140.61 million $ 8,181
Apr 15, 2018 $ 3.04
+0.00%
$ 145.21 million $ 7,992
Apr 14, 2018 $ 3.05
+0.00%
$ 140.07 million $ 7,971
Apr 13, 2018 $ 2.71
+0.00%
$ 137.11 million $ 7,301
Apr 12, 2018 $ 2.49
+0.00%
$ 135.51 million $ 6,878
Apr 11, 2018 $ 2.35
+0.00%
$ 119.01 million $ 6,787