Bancor Historical Data

BNT Page 9
Download
Date Close Price change Market cap Trading volume
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
Aug 20 $ 1.61
-1.39%
$ -- $ 45,658
Aug 13 $ 1.68
-0.73%
$ -- $ 44,494
Aug 6 $ 1.67
-17.06%
$ -- $ 46,665
Jul 30 $ 2.02
-11.57%
$ -- $ 54,236
Jul 23 $ 2.28
+0.64%
$ -- $ 55,805
Jul 16 $ 2.21
+6.02%
$ -- $ 49,333
Jul 9 $ 2.05
-35.64%
$ -- $ 45,290
Jul 2 $ 3.06
+3.47%
$ -- $ 45,938
Jun 25 $ 2.92
-1.55%
$ -- $ 42,965
Jun 18 $ 3.1
-6.93%
$ -- $ 45,840
Jun 11 $ 3.29
-13.37%
$ -- $ 46,933
Jun 4 $ 4.09
-3.71%
$ -- $ 45,745
May 28 $ 4.1
+7.80%
$ -- $ 51,982
May 21 $ 3.94
-17.65%
$ -- $ 55,515
May 14 $ 4.69
+1.36%
$ -- $ 58,900
May 7 $ 4.41
-16.44%
$ -- $ 64,055
Apr 30 $ 5.33
+13.20%
$ -- $ 65,744
Apr 23 $ 4.7
+20.21%
$ -- $ 63,690
Apr 16 $ 3.8
+21.63%
$ -- $ 57,823
Apr 9 $ 3.04
+31.82%
$ -- $ 50,857
Apr 2 $ 2.24
+1.99%
$ -- $ 48,720
Mar 26 $ 2.3
-22.14%
$ -- $ 54,417
Mar 19 $ 3.05
+11.11%
$ -- $ 60,027
Mar 12 $ 3.17
-18.72%
$ -- $ 61,295
Mar 5 $ 4.03
-18.17%
$ -- $ 72,553
Feb 26 $ 5
+2.77%
$ -- $ 73,990
Feb 19 $ 4.93
-13.38%
$ -- $ 74,935
Feb 12 $ 5.74
+15.81%
$ -- $ 65,181
Feb 5 $ 5.29
-7.05%
$ -- $ 56,461
Jan 29 $ 5.9
-24.19%
$ -- $ 71,285
Jan 22 $ 7.19
-2.69%
$ -- $ 78,920
Jan 15 $ 7.56
-21.79%
$ -- $ 86,414
Jan 8 $ 9.85
+22.38%
$ -- $ 103,749
Jan 1 $ 7.36
+46.94%
$ -- $ 104,918