Bancor Historical Data

BNT Page 62
Download
Date Close Price change Market cap Trading volume
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
Feb 6, 2018 $ 4.78
+0.00%
$ 189.8 million $ 7,731
Feb 5, 2018 $ 5.69
+0.00%
$ 141.57 million $ 8,809
Feb 4, 2018 $ 5.9
+0.00%
$ 173.76 million $ 8,909
Feb 3, 2018 $ 5.79
+0.00%
$ 198 million $ 8,647
Feb 2, 2018 $ 6.81
+0.00%
$ 189.9 million $ 9,654
Feb 1, 2018 $ 6.82
+0.00%
$ 209.06 million $ 10,112
Jan 31, 2018 $ 7.23
+0.00%
$ 205.98 million $ 10,803
Jan 30, 2018 $ 7.66
+0.00%
$ 199.19 million $ 11,414
Jan 29, 2018 $ 7.78
+0.00%
$ 226.65 million $ 11,746
Jan 28, 2018 $ 7.19
+0.00%
$ 240.34 million $ 11,271
Jan 27, 2018 $ 7.01
+0.00%
$ 218.38 million $ 11,082
Jan 26, 2018 $ 7.19
+0.00%
$ 212.03 million $ 11,376
Jan 25, 2018 $ 6.85
+0.00%
$ 214.5 million $ 11,074
Jan 24, 2018 $ 6.67
+0.00%
$ 211.48 million $ 10,796
Jan 23, 2018 $ 6.92
+0.00%
$ 201.99 million $ 11,245
Jan 22, 2018 $ 7.39
+0.00%
$ 201.81 million $ 12,076
Jan 21, 2018 $ 7.56
+0.00%
$ 209.98 million $ 12,551
Jan 20, 2018 $ 6.98
+0.00%
$ 234.05 million $ 11,592
Jan 19, 2018 $ 6.91
+0.00%
$ 208.19 million $ 11,608
Jan 18, 2018 $ 6.14
+0.00%
$ 204.52 million $ 10,627
Jan 17, 2018 $ 7.53
+0.00%
$ 200.21 million $ 12,248
Jan 16, 2018 $ 9.29
+0.00%
$ 207.42 million $ 14,000
Jan 15, 2018 $ 9.67
+0.00%
$ 263.17 million $ 13,788
Jan 14, 2018 $ 9.85
+0.00%
$ 291.63 million $ 14,335
Jan 13, 2018 $ 8.97
+0.00%
$ 302.18 million $ 13,827
Jan 12, 2018 $ 9.03
+0.00%
$ 275.53 million $ 13,911
Jan 11, 2018 $ 9.89
+0.00%
$ 252.83 million $ 14,358
Jan 10, 2018 $ 9.1
+0.00%
$ 279.87 million $ 15,040
Jan 9, 2018 $ 8.48
+0.00%
$ 299.59 million $ 15,504
Jan 8, 2018 $ 8.05
+0.00%
$ 259.01 million $ 16,773
Jan 7, 2018 $ 7.36
+0.00%
$ 245.14 million $ 17,158
Jan 6, 2018 $ 7.26
+0.00%
$ 221.55 million $ 16,276
Jan 5, 2018 $ 6.84
+0.00%
$ 214.2 million $ 15,085
Jan 4, 2018 $ 6.13
+0.00%
$ 211.14 million $ 15,163
Jan 3, 2018 $ 5.92
+0.00%
$ 197.94 million $ 14,068
Jan 2, 2018 $ 5.23
+0.00%
$ 179.97 million $ 13,687
Jan 1, 2018 $ 5.01
+0.00%
$ 160.38 million $ 13,480