Bancor Historical Data

BNT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20 $ 1.44
-13.85%
$ 99.34 million $ 405.8 million
Jul 13 $ 1.67
+9.75%
$ 115.34 million $ 396.13 million
Jul 6 $ 1.52
+11.59%
$ 105.06 million $ 478.07 million
Jun 29 $ 1.36
+35.97%
$ 94.13 million $ 427.36 million
Jun 22 $ 1
+18.39%
$ 69.18 million $ 311.97 million
Jun 15 $ 0.845
+0.98%
$ 58.44 million $ 191.03 million
Jun 8 $ 0.837
+10.91%
$ 57.88 million $ 237.24 million
Jun 1 $ 0.755
+22.95%
$ 52.18 million $ 167.32 million
May 25 $ 0.614
+55.64%
$ 42.44 million $ 233.03 million
May 18 $ 0.395
+40.61%
$ 27.29 million $ 131.86 million
May 11 $ 0.281
+49.64%
$ 19.45 million $ 58.2 million
May 4 $ 0.188
-7.18%
$ 13 million $ 42.16 million
Apr 27 $ 0.203
-0.20%
$ 14 million $ 43.3 million
Apr 20 $ 0.203
+5.97%
$ 14.03 million $ 53.81 million
Apr 13 $ 0.191
+4.99%
$ 13.23 million $ 45.09 million
Apr 6 $ 0.183
-0.77%
$ 12.63 million $ 37.51 million
Mar 30 $ 0.184
+13.31%
$ 12.73 million $ 36.31 million
Mar 23 $ 0.163
+2.20%
$ 11.24 million $ 36.5 million
Mar 16 $ 0.159
+3.38%
$ 11 million $ 32.09 million
Mar 9 $ 0.154
-37.24%
$ 10.64 million $ 18.21 million
Mar 2 $ 0.246
-8.03%
$ 17.02 million $ 12.81 million
Feb 24 $ 0.268
-22.87%
$ 18.51 million $ 119.93 million
Feb 17 $ 0.347
+11.74%
$ 23.97 million $ 282.73 million
Feb 10 $ 0.318
+1.51%
$ 21.99 million $ 219.35 million
Feb 3 $ 0.313
+26.61%
$ 21.66 million $ 94.55 million
Jan 27 $ 0.247
+7.00%
$ 17.11 million $ 62.75 million
Jan 20 $ 0.231
+6.60%
$ 16 million $ 58.53 million
Jan 13 $ 0.217
-0.93%
$ 15.01 million $ 65.95 million
Jan 6 $ 0.219
-1.06%
$ 15.15 million $ 49.16 million
Dec 30 $ 0.221
-19.01%
$ 15.31 million $ 71.37 million
Dec 23 $ 0.273
+9.24%
$ 18.78 million $ 80.03 million
Dec 16 $ 0.25
-2.47%
$ 15.88 million $ 59.33 million
Dec 9 $ 0.256
-6.35%
$ 17.37 million $ 15.84 million
Dec 2 $ 0.274
-1.78%
$ 17.34 million $ 13.1 million
Nov 25 $ 0.279
+16.27%
$ 18.87 million $ 18.17 million
Nov 18 $ 0.24
-25.00%
$ 15.05 million $ 10.59 million
Nov 11 $ 0.32
+0.11%
$ 20.15 million $ 9.47 million
Nov 4 $ 0.32
-0.22%
$ 21.45 million $ 8.15 million
Oct 28 $ 0.321
-2.93%
$ 20.23 million $ 9.03 million
Oct 21 $ 0.33
-5.12%
$ 20.91 million $ 11.88 million
Oct 14 $ 0.348
+3.48%
$ 22.23 million $ 9.39 million
Oct 7 $ 0.336
+1.59%
$ 22.46 million $ 7.15 million
Sep 30 $ 0.332
+2.46%
$ 21.15 million $ 10.43 million
Sep 23 $ 0.324
-19.57%
$ 20.64 million $ 18.24 million
Sep 16 $ 0.403
+8.59%
$ 25.71 million $ 14.36 million
Sep 9 $ 0.371
+2.89%
$ 23.78 million $ 7.42 million
Sep 2 $ 0.361
+1.88%
$ 23.1 million $ 6.58 million
Aug 26 $ 0.355
-7.60%
$ 23.98 million $ 7.3 million
Aug 19 $ 0.384
-3.90%
$ 24.69 million $ 6.35 million
Aug 12 $ 0.4
-11.43%
$ -- $ 5.21 million