Bancor Historical Data

BNT Page 8
Download
Date Close Price change Market cap Trading volume
Aug 5 $ 0.451
-8.24%
$ -- $ 6.51 million
Jul 29 $ 0.492
+1.70%
$ 33.5 million $ 6.78 million
Jul 22 $ 0.484
-3.10%
$ 31.5 million $ 7.7 million
Jul 15 $ 0.499
-7.22%
$ 32.41 million $ 10.91 million
Jul 8 $ 0.538
-24.14%
$ 35.07 million $ 16.09 million
Jul 1 $ 0.709
-0.77%
$ 47.97 million $ 15.1 million
Jun 24 $ 0.715
-7.90%
$ 46.94 million $ 24.14 million
Jun 17 $ 0.776
+6.59%
$ 46.85 million $ 33.99 million
Jun 10 $ 0.728
-3.83%
$ 48.49 million $ 21.72 million
Jun 3 $ 0.757
+0.91%
$ 45.96 million $ 19.11 million
May 27 $ 0.75
+0.59%
$ 45.47 million $ 21.72 million
May 20 $ 0.746
-0.05%
$ 49.88 million $ 21.08 million
May 13 $ 0.746
+27.31%
$ 53.4 million $ 21.52 million
May 6 $ 0.586
+4.43%
$ 36.18 million $ 17.57 million
Apr 29 $ 0.561
-5.39%
$ 38.44 million $ 13.79 million
Apr 22 $ 0.592
-13.77%
$ 37.37 million $ 18.01 million
Apr 15 $ 0.686
+1.07%
$ 43.69 million $ 21.65 million
Apr 8 $ 0.679
-5.12%
$ 43.19 million $ 20.26 million
Apr 1 $ 0.716
+11.78%
$ 45.75 million $ 21.54 million
Mar 25 $ 0.64
+4.73%
$ 45.17 million $ 19.12 million
Mar 18 $ 0.611
-2.73%
$ 43.02 million $ 16.26 million
Mar 11 $ 0.628
-3.78%
$ 44.14 million $ 18.31 million
Mar 4 $ 0.654
+25.66%
$ 46.87 million $ 40.28 million
Feb 25 $ 0.52
+0.84%
$ 35.98 million $ 12.57 million
Feb 18 $ 0.517
-6.00%
$ 34.98 million $ 13.56 million
Feb 11 $ 0.55
+2.82%
$ 37.73 million $ 10.12 million
Feb 4 $ 0.535
+12.92%
$ 33.59 million $ 12.15 million
Jan 28 $ 0.474
-12.08%
$ 29.87 million $ 7.79 million
Jan 21 $ 0.539
-0.50%
$ 37.69 million $ 16.72 million
Jan 14 $ 0.542
+2.75%
$ 37.15 million $ 1.88 million
Jan 7 $ 0.528
-24.61%
$ 36.48 million $ 1.47 million
Dec 31 $ 0.697
+8.06%
$ 43.08 million $ 2.62 million
Dec 24 $ 0.645
+1.87%
$ 44.03 million $ 2.37 million
Dec 17 $ 0.633
+37.03%
$ 43.62 million $ 2.28 million
Dec 10 $ 0.462
-16.91%
$ 32.18 million $ 1.18 million
Dec 3 $ 0.556
-20.11%
$ 39.05 million $ 1.83 million
Nov 26 $ 0.695
+6.90%
$ 47.74 million $ 1.05 million
Nov 19 $ 0.726
-31.14%
$ 50.49 million $ 33,138
Nov 12 $ 1.04
-22.06%
$ 63.15 million $ 42,015
Nov 5 $ 1.34
-0.20%
$ -- $ 45,118
Oct 29 $ 1.32
+0.58%
$ 82.56 million $ 44,615
Oct 22 $ 1.29
-0.50%
$ 90.69 million $ 45,386
Oct 15 $ 1.28
-0.91%
$ 100.24 million $ 45,526
Oct 8 $ 1.3
-11.51%
$ -- $ 45,209
Oct 1 $ 1.48
-1.94%
$ -- $ 46,009
Sep 24 $ 1.48
-6.54%
$ -- $ 46,045
Sep 17 $ 1.53
+9.45%
$ -- $ 45,403
Sep 10 $ 1.4
+15.04%
$ -- $ 44,787
Sep 3 $ 1.31
-24.50%
$ -- $ 48,379
Aug 27 $ 1.71
+7.47%
$ -- $ 48,526