Bancor Historical Data

BNT Page 62
Download
Date Close Price change Market cap Trading volume
Dec 18, 2017 $ 3.98
+0.00%
$ 141.49 million $ 19,500
Dec 17, 2017 $ 3.8
+0.00%
$ 119.67 million $ 18,290
Dec 16, 2017 $ 3.65
+0.00%
$ 112.72 million $ 17,566
Dec 15, 2017 $ 3.87
+0.00%
$ 110.49 million $ 16,537
Dec 14, 2017 $ 3.72
+0.00%
$ 111.83 million $ 16,929
Dec 13, 2017 $ 3.19
+0.00%
$ 115.46 million $ 17,090
Dec 12, 2017 $ 2.7
+0.00%
$ 109.14 million $ 16,630
Dec 11, 2017 $ 2.6
+0.00%
$ 89.14 million $ 14,549
Dec 10, 2017 $ 2.76
+0.00%
$ 75.89 million $ 15,433
Dec 9, 2017 $ 2.57
+0.00%
$ 81.55 million $ 16,237
Dec 8, 2017 $ 2.51
+0.00%
$ 79.72 million $ 15,230
Dec 7, 2017 $ 2.66
+0.00%
$ 74.72 million $ 12,747
Dec 6, 2017 $ 2.8
+0.00%
$ 74.76 million $ 11,793
Dec 5, 2017 $ 2.58
+0.00%
$ 83.78 million $ 11,434
Dec 4, 2017 $ 2.58
+0.00%
$ 79.96 million $ 11,370
Dec 3, 2017 $ 2.53
+0.00%
$ 76.62 million $ 11,072
Dec 2, 2017 $ 2.43
+0.00%
$ 75.05 million $ 10,301
Dec 1, 2017 $ 2.41
+0.00%
$ 76.01 million $ 10,057
Nov 30, 2017 $ 2.65
+0.00%
$ 73.22 million $ 10,596
Nov 29, 2017 $ 2.65
+0.00%
$ 70.38 million $ 9,944
Nov 28, 2017 $ 2.69
+0.00%
$ 77.96 million $ 9,636
Nov 27, 2017 $ 2.6
+0.00%
$ 80.31 million $ 9,064
Nov 26, 2017 $ 2.67
+0.00%
$ 79.86 million $ 8,465
Nov 25, 2017 $ 2.47
+0.00%
$ 79.39 million $ 8,176
Nov 24, 2017 $ 2.33
+0.00%
$ 81.72 million $ 8,195
Nov 23, 2017 $ 2.17
+0.00%
$ 72.04 million $ 8,191
Nov 22, 2017 $ 2.15
+0.00%
$ 67.13 million $ 8,148
Nov 21, 2017 $ 2.12
+0.00%
$ 63.48 million $ 8,097
Nov 20, 2017 $ 2.09
+0.00%
$ 64.87 million $ 7,833
Nov 19, 2017 $ 1.98
+0.00%
$ 62.66 million $ 7,709
Nov 18, 2017 $ 1.97
+0.00%
$ 61.82 million $ 7,848
Nov 17, 2017 $ 1.96
+0.00%
$ 58.96 million $ 7,455
Nov 16, 2017 $ 2.02
+0.00%
$ 59.32 million $ 7,023
Nov 15, 2017 $ 1.99
+0.00%
$ 60.35 million $ 6,590
Nov 14, 2017 $ 1.9
+0.00%
$ 60.96 million $ 6,324
Nov 13, 2017 $ 1.85
+0.00%
$ 58.59 million $ 6,132
Nov 12, 2017 $ 1.9
+0.00%
$ 54.1 million $ 6,564
Nov 11, 2017 $ 1.98
+0.00%
$ 57.54 million $ 6,984
Nov 10, 2017 $ 2.01
+0.00%
$ 55.95 million $ 7,267
Nov 9, 2017 $ 1.93
+0.00%
$ 60.84 million $ 7,370
Nov 8, 2017 $ 1.86
+0.00%
$ 58.29 million $ 7,134
Nov 7, 2017 $ 1.87
+0.00%
$ 56.12 million $ 7,285
Nov 6, 2017 $ 1.88
+0.00%
$ 55.42 million $ 7,475
Nov 5, 2017 $ 1.91
+0.00%
$ 55.76 million $ 7,253
Nov 4, 2017 $ 1.87
+0.00%
$ 57.73 million $ 7,250
Nov 3, 2017 $ 1.82
+0.00%
$ 57.91 million $ 6,984
Nov 2, 2017 $ 1.94
+0.00%
$ 53.35 million $ 6,516
Nov 1, 2017 $ 1.99
+0.00%
$ 57.64 million $ 6,236
Oct 31, 2017 $ 1.98
+0.00%
$ 59.74 million $ 6,125
Oct 30, 2017 $ 1.95
+0.00%
$ 59.65 million $ 5,864